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 31, 2002 9.850 9.920 9.250 9.332 693,962 -0.51(-5.16%)
Oct 30, 2002 9.990 10.22 9.480 9.840 725,014 +0.00(+0.00%)
Oct 29, 2002 8.950 10.04 8.750 9.840 1,560,900 +0.90(+10.07%)
Oct 28, 2002 8.850 9.040 7.310 8.940 269,009,984 +0.41(+4.81%)
Oct 25, 2002 9.120 9.120 8.490 8.530 640,700 -0.22(-2.51%)
Oct 24, 2002 9.050 9.150 8.750 8.750 558,000 -0.25(-2.78%)
Oct 23, 2002 8.480 9.000 8.350 9.000 575,700 +0.59(+7.02%)
Oct 22, 2002 8.390 8.530 8.390 8.410 430,600 +0.05(+0.60%)
Oct 21, 2002 8.401 8.750 8.310 8.360 631,400 -0.11(-1.30%)
Oct 18, 2002 8.831 9.100 8.400 8.470 530,437 -0.36(-4.08%)
Oct 17, 2002 9.290 9.330 8.830 8.830 550,724 +0.06(+0.68%)
Oct 16, 2002 9.370 9.390 8.770 8.770 408,842 -0.63(-6.70%)
Oct 15, 2002 9.040 9.730 9.040 9.400 613,800 +0.40(+4.44%)
Oct 14, 2002 8.740 9.000 8.730 9.000 271,194 +0.12(+1.35%)
Oct 11, 2002 8.820 9.250 8.810 8.880 417,600 -0.03(-0.34%)
Oct 10, 2002 8.550 9.050 8.360 8.910 741,900 +0.55(+6.58%)
Oct 09, 2002 8.591 8.710 8.350 8.360 447,200 -0.33(-3.80%)
Oct 08, 2002 8.930 9.070 8.590 8.690 539,000 -0.46(-5.03%)
Oct 07, 2002 9.930 10.10 8.740 9.150 922,200 -0.83(-8.32%)
Oct 04, 2002 10.63 11.11 9.950 9.980 839,900 -0.58(-5.49%)
Oct 03, 2002 12.07 12.17 10.55 10.56 602,700 -1.49(-12.37%)
Oct 02, 2002 12.15 12.45 11.91 12.05 394,165 -0.30(-2.43%)
Oct 01, 2002 12.46 12.49 11.98 12.35 1,308,174 -0.03(-0.24%)
Sep 30, 2002 11.84 12.44 10.70 12.38 728,400 +0.55(+4.65%)
Sep 27, 2002 12.80 12.91 11.63 11.83 961,055 -1.13(-8.72%)
Sep 26, 2002 12.80 13.06 12.50 12.96 239,300 +0.27(+2.13%)
Sep 25, 2002 12.75 12.98 12.19 12.69 474,930 -0.25(-1.93%)
Sep 24, 2002 12.77 13.03 12.35 12.94 396,660 -0.07(-0.54%)
Sep 23, 2002 13.05 13.19 12.78 13.01 379,717 -0.32(-2.40%)
Sep 20, 2002 14.21 14.21 13.05 13.33 407,475 -0.38(-2.77%)
Sep 19, 2002 13.73 14.01 13.33 13.71 76,530,000 -0.23(-1.65%)
Sep 18, 2002 13.64 14.00 13.40 13.94 208,900 +0.29(+2.12%)
Sep 17, 2002 14.27 14.28 13.35 13.65 689,400 -0.39(-2.78%)
Sep 16, 2002 13.71 14.31 13.71 14.04 978,233 +0.35(+2.56%)
Sep 13, 2002 13.25 13.95 13.06 13.69 524,700 +0.44(+3.32%)
Sep 12, 2002 13.05 13.32 12.83 13.25 382,700 +0.11(+0.84%)
Sep 11, 2002 13.91 13.91 12.99 13.14 400,200 -0.78(-5.60%)
Sep 10, 2002 13.80 14.17 13.79 13.92 213,700 -0.08(-0.57%)
Sep 09, 2002 14.09 14.18 13.50 14.00 330,605 +0.16(+1.16%)
Sep 06, 2002 14.10 14.55 13.81 13.84 2,053,000 -0.16(-1.14%)
Sep 05, 2002 13.68 14.25 13.37 14.00 1,246,300 +0.32(+2.34%)
Sep 04, 2002 13.50 13.92 13.45 13.68 493,100 +0.15(+1.11%)
Sep 03, 2002 14.50 14.50 13.43 13.53 1,178,700 -0.89(-6.17%)
Aug 30, 2002 14.61 14.95 14.42 14.42 298,533 -0.32(-2.17%)
Aug 29, 2002 13.90 14.81 13.75 14.74 461,120 +0.81(+5.81%)
Aug 28, 2002 14.59 14.88 13.91 13.93 564,000 -0.77(-5.24%)
Aug 27, 2002 13.86 14.95 13.81 14.70 2,335,800 +0.88(+6.37%)
Aug 26, 2002 14.27 14.30 13.74 13.82 1,363,504 -0.38(-2.68%)
Aug 23, 2002 14.90 14.99 14.15 14.20 1,730,700 -0.79(-5.27%)
Aug 22, 2002 14.30 14.99 14.26 14.99 1,190,700 +0.66(+4.61%)
Aug 21, 2002 14.01 14.41 13.93 14.33 1,700,452 +0.39(+2.80%)
Aug 20, 2002 13.40 14.00 13.40 13.94 1,501,647 +0.44(+3.26%)
Aug 16, 2002 13.00 13.65 12.75 13.50 449,400 +0.75(+5.88%)
Aug 15, 2002 13.03 13.25 12.75 12.75 176,705 -0.25(-1.92%)
Aug 14, 2002 12.82 13.05 12.41 13.00 152,300 +0.13(+1.01%)
Aug 13, 2002 12.68 13.00 12.66 12.87 316,960 +0.08(+0.63%)
Aug 12, 2002 12.63 12.90 12.23 12.79 160,230 +0.34(+2.73%)
Aug 07, 2002 12.75 12.95 11.85 12.45 417,841 -0.15(-1.19%)
Aug 06, 2002 11.99 12.65 11.95 12.60 1,073,155 +0.75(+6.33%)
Aug 05, 2002 11.84 12.50 11.66 11.85 1,336,065 +0.02(+0.17%)
Aug 02, 2002 12.00 12.00 11.45 11.83 322,061 -0.07(-0.59%)
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.