Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prgx Global Inc (NQ: PRGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 5.190 5.290 5.160 5.200 35,443 -0.02(-0.38%)
Nov 26, 2014 5.270 5.220 5.220 5.220 51,000 -0.04(-0.76%)
Nov 25, 2014 5.290 5.290 5.220 5.260 43,962 -0.03(-0.57%)
Nov 24, 2014 5.240 5.290 5.170 5.290 69,125 +0.08(+1.54%)
Nov 21, 2014 5.380 5.380 5.180 5.210 54,584 -0.07(-1.33%)
Nov 20, 2014 5.120 5.300 5.120 5.280 62,480 +0.13(+2.52%)
Nov 19, 2014 5.250 5.350 5.100 5.150 96,015 -0.13(-2.46%)
Nov 18, 2014 5.300 5.340 5.210 5.280 89,153 -0.03(-0.56%)
Nov 17, 2014 5.290 5.400 5.290 5.310 87,008 +0.03(+0.57%)
Nov 14, 2014 5.300 5.340 5.250 5.280 58,594 -0.03(-0.56%)
Nov 13, 2014 5.340 5.400 5.300 5.310 62,770 -0.04(-0.75%)
Nov 12, 2014 5.280 5.380 5.280 5.350 55,789 +0.07(+1.33%)
Nov 11, 2014 5.500 5.500 5.280 5.280 55,945 -0.17(-3.12%)
Nov 10, 2014 5.450 5.490 5.410 5.450 51,194 -0.01(-0.18%)
Nov 07, 2014 5.410 5.470 5.310 5.460 71,067 +0.03(+0.55%)
Nov 06, 2014 5.480 5.500 5.410 5.430 82,989 -0.03(-0.55%)
Nov 05, 2014 5.260 5.500 5.260 5.460 100,048 +0.30(+5.81%)
Nov 04, 2014 5.130 5.235 5.100 5.160 59,304 +0.04(+0.78%)
Nov 03, 2014 5.270 5.458 5.100 5.120 93,281 -0.17(-3.21%)
Oct 31, 2014 5.500 5.500 5.100 5.290 565,409 -0.07(-1.31%)
Oct 30, 2014 5.520 5.540 5.340 5.360 224,144 -0.15(-2.72%)
Oct 29, 2014 5.780 5.905 5.450 5.510 100,523 -0.33(-5.65%)
Oct 28, 2014 3.970 5.860 3.970 5.840 150,004 -0.10(-1.68%)
Oct 27, 2014 5.870 5.970 5.900 5.940 39,865 +0.04(+0.68%)
Oct 24, 2014 5.900 5.900 5.820 5.900 43,606 +0.01(+0.17%)
Oct 23, 2014 5.700 5.900 5.650 5.890 136,864 +0.20(+3.51%)
Oct 22, 2014 5.650 5.960 5.610 5.690 210,225 +0.04(+0.71%)
Oct 21, 2014 5.680 5.685 5.620 5.650 578,853 -0.02(-0.35%)
Oct 20, 2014 5.850 5.851 5.616 5.670 72,749 -0.21(-3.57%)
Oct 17, 2014 6.050 6.050 5.840 5.880 49,064 -0.12(-2.00%)
Oct 16, 2014 5.640 6.040 5.640 6.000 120,976 +0.27(+4.71%)
Oct 15, 2014 5.640 5.750 5.450 5.730 116,163 +0.04(+0.70%)
Oct 14, 2014 5.630 5.740 5.570 5.690 169,740 +0.14(+2.52%)
Oct 13, 2014 5.680 5.910 5.530 5.550 87,068 -0.11(-1.94%)
Oct 10, 2014 5.650 5.890 5.650 5.660 67,006 -0.05(-0.88%)
Oct 09, 2014 5.850 5.970 5.620 5.710 40,237 -0.14(-2.39%)
Oct 08, 2014 5.630 5.860 5.620 5.850 47,901 +0.23(+4.09%)
Oct 07, 2014 5.790 5.810 5.620 5.620 37,004 -0.23(-3.93%)
Oct 06, 2014 5.930 5.960 5.730 5.850 49,192 -0.09(-1.52%)
Oct 03, 2014 6.020 6.030 5.900 5.940 36,438 +0.00(+0.00%)
Oct 02, 2014 5.890 6.030 5.890 5.940 34,142 +0.03(+0.51%)
Oct 01, 2014 5.810 5.940 5.760 5.910 76,982 +0.05(+0.85%)
Sep 30, 2014 6.030 6.030 5.850 5.860 124,845 -0.20(-3.30%)
Sep 29, 2014 5.910 6.070 5.850 6.060 60,242 +0.10(+1.68%)
Sep 26, 2014 5.860 5.970 5.500 5.960 70,695 +0.10(+1.71%)
Sep 25, 2014 5.935 6.000 5.840 5.860 51,279 -0.09(-1.51%)
Sep 24, 2014 5.990 6.040 5.945 5.950 68,470 -0.05(-0.83%)
Sep 23, 2014 6.090 6.090 5.960 6.000 88,057 -0.13(-2.12%)
Sep 22, 2014 6.180 6.230 6.090 6.130 77,192 -0.08(-1.29%)
Sep 19, 2014 6.130 6.360 5.980 6.210 253,846 +0.08(+1.31%)
Sep 18, 2014 5.880 6.220 5.880 6.130 89,993 +0.25(+4.25%)
Sep 17, 2014 5.850 5.900 5.850 5.880 44,112 +0.03(+0.51%)
Sep 16, 2014 5.850 5.880 5.850 5.850 66,426 +0.00(+0.00%)
Sep 15, 2014 5.960 5.990 5.790 5.850 46,635 -0.11(-1.85%)
Sep 12, 2014 6.060 6.060 5.820 5.960 91,774 -0.08(-1.32%)
Sep 11, 2014 5.880 6.060 5.821 6.040 119,328 +0.12(+2.03%)
Sep 10, 2014 5.970 6.003 5.820 5.920 78,416 -0.05(-0.84%)
Sep 09, 2014 6.000 6.030 5.940 5.970 104,087 -0.08(-1.32%)
Sep 08, 2014 6.060 6.140 6.010 6.050 59,280 +0.00(+0.00%)
Sep 05, 2014 6.150 6.210 6.050 6.050 50,286 -0.14(-2.26%)
Sep 04, 2014 6.220 6.310 6.160 6.190 53,513 -0.03(-0.48%)
Sep 03, 2014 6.300 6.300 6.180 6.220 62,325 -0.07(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.