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 (%)
Oct 29, 2010 6.110 6.120 6.000 6.000 46,686 -0.12(-1.96%)
Oct 28, 2010 6.200 6.220 6.080 6.120 85,349 -0.09(-1.45%)
Oct 27, 2010 6.180 6.250 6.150 6.210 106,890 +0.04(+0.65%)
Oct 25, 2010 6.240 6.270 6.140 6.170 204,273 -0.10(-1.59%)
Oct 22, 2010 6.050 6.280 6.050 6.270 189,238 +0.22(+3.64%)
Oct 21, 2010 5.990 6.080 5.940 6.050 60,896 +0.04(+0.67%)
Oct 20, 2010 5.980 6.030 5.900 6.010 44,866 +0.09(+1.52%)
Oct 19, 2010 5.960 6.000 5.870 5.920 34,042 -0.06(-1.00%)
Oct 18, 2010 6.010 6.060 5.873 5.980 63,417 -0.05(-0.83%)
Oct 15, 2010 6.200 6.200 6.030 6.030 67,057 -0.14(-2.27%)
Oct 14, 2010 6.140 6.200 6.100 6.170 53,490 +0.00(+0.00%)
Oct 13, 2010 6.100 6.200 6.020 6.170 101,352 +0.12(+1.98%)
Oct 12, 2010 6.140 6.140 6.010 6.050 62,938 -0.09(-1.47%)
Oct 11, 2010 6.010 6.140 6.010 6.140 35,099 +0.13(+2.16%)
Oct 08, 2010 6.090 6.090 5.950 6.010 139,334 -0.10(-1.64%)
Oct 07, 2010 5.850 6.110 5.810 6.110 414,043 +0.28(+4.80%)
Oct 06, 2010 5.900 5.900 5.750 5.830 35,545 -0.07(-1.19%)
Oct 05, 2010 5.860 5.900 5.790 5.900 119,783 +0.08(+1.37%)
Oct 04, 2010 5.860 5.870 5.770 5.820 33,121 -0.04(-0.68%)
Oct 01, 2010 5.690 5.920 5.650 5.860 59,344 +0.19(+3.35%)
Sep 30, 2010 5.730 5.750 5.560 5.670 51,161 -0.04(-0.70%)
Sep 29, 2010 5.410 5.730 5.410 5.710 112,897 +0.10(+1.78%)
Sep 28, 2010 5.650 5.655 5.590 5.610 48,370 +0.00(+0.00%)
Sep 27, 2010 5.620 5.740 5.610 5.610 27,623 +0.04(+0.72%)
Sep 24, 2010 5.550 5.630 5.550 5.570 27,814 +0.08(+1.46%)
Sep 23, 2010 5.620 5.630 5.490 5.490 23,902 -0.12(-2.14%)
Sep 22, 2010 5.590 5.640 5.590 5.610 16,956 +0.01(+0.18%)
Sep 21, 2010 5.620 5.630 5.580 5.600 31,895 -0.02(-0.36%)
Sep 20, 2010 5.530 5.630 5.450 5.620 60,606 +0.12(+2.18%)
Sep 17, 2010 5.600 5.630 5.500 5.500 59,950 +0.04(+0.73%)
Sep 15, 2010 5.550 5.550 5.400 5.460 58,782 -0.14(-2.50%)
Sep 14, 2010 5.640 5.640 5.545 5.600 31,772 -0.03(-0.53%)
Sep 13, 2010 5.590 5.640 5.530 5.630 51,607 +0.06(+1.08%)
Sep 10, 2010 5.400 5.640 5.400 5.570 69,748 +0.23(+4.31%)
Sep 09, 2010 5.410 5.440 5.301 5.340 32,410 -0.05(-0.93%)
Sep 08, 2010 5.350 5.450 5.280 5.390 45,482 +0.09(+1.70%)
Sep 07, 2010 5.360 5.420 5.300 5.300 18,353 -0.11(-2.03%)
Sep 03, 2010 5.400 5.474 5.240 5.410 52,150 +0.09(+1.69%)
Sep 02, 2010 5.350 5.380 5.220 5.320 22,693 -0.01(-0.19%)
Sep 01, 2010 5.320 5.360 5.160 5.330 54,132 +0.13(+2.50%)
Aug 31, 2010 5.270 5.310 5.200 5.200 19,216 -0.02(-0.38%)
Aug 30, 2010 5.290 5.350 5.150 5.220 52,547 -0.13(-2.43%)
Aug 27, 2010 5.280 5.420 5.120 5.350 49,098 +0.08(+1.52%)
Aug 26, 2010 5.200 5.320 5.100 5.270 34,239 +0.09(+1.74%)
Aug 25, 2010 5.110 5.200 5.100 5.180 27,708 +0.08(+1.57%)
Aug 24, 2010 5.170 5.260 5.090 5.100 42,551 -0.09(-1.73%)
Aug 23, 2010 5.000 5.240 5.000 5.190 64,250 -0.16(-2.99%)
Aug 20, 2010 5.220 5.400 5.220 5.350 36,485 +0.13(+2.49%)
Aug 19, 2010 5.285 5.285 5.220 5.220 42,511 -0.09(-1.69%)
Aug 18, 2010 5.020 5.350 5.000 5.310 35,875 +0.26(+5.15%)
Aug 17, 2010 5.050 5.140 5.040 5.050 5,627 +0.01(+0.20%)
Aug 16, 2010 4.970 5.050 4.970 5.040 76,981 +0.01(+0.20%)
Aug 13, 2010 5.020 5.040 4.900 5.030 32,835 -0.01(-0.20%)
Aug 12, 2010 4.940 5.200 4.878 5.040 17,581 -0.04(-0.79%)
Aug 11, 2010 5.000 5.100 4.800 5.080 46,335 -0.07(-1.36%)
Aug 10, 2010 5.150 5.270 5.120 5.150 21,769 -0.08(-1.53%)
Aug 09, 2010 5.330 5.330 5.000 5.230 48,374 -0.11(-2.06%)
Aug 06, 2010 5.320 5.390 5.230 5.340 39,354 -0.06(-1.11%)
Aug 05, 2010 5.520 5.520 5.320 5.400 61,924 -0.12(-2.17%)
Aug 04, 2010 5.480 5.550 5.450 5.520 36,973 +0.02(+0.36%)
Aug 03, 2010 5.550 5.550 5.420 5.500 57,709 -0.08(-1.43%)
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.