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, 2004 5.200 5.400 5.100 5.180 138,900 -0.01(-0.19%)
Oct 28, 2004 5.360 5.430 5.090 5.190 271,800 -0.26(-4.77%)
Oct 27, 2004 5.350 5.512 5.310 5.450 138,000 +0.14(+2.64%)
Oct 26, 2004 5.410 5.510 5.230 5.310 342,900 -0.05(-0.93%)
Oct 25, 2004 5.590 5.620 5.350 5.360 240,900 -0.26(-4.63%)
Oct 22, 2004 6.000 6.130 5.620 5.620 608,300 -0.38(-6.33%)
Oct 21, 2004 5.000 6.100 4.850 6.000 1,067,100 +0.53(+9.69%)
Oct 20, 2004 5.570 5.590 5.450 5.470 100,700 -0.16(-2.84%)
Oct 19, 2004 5.820 5.820 5.570 5.630 110,500 -0.10(-1.75%)
Oct 18, 2004 5.680 5.800 5.520 5.730 106,500 +0.13(+2.32%)
Oct 15, 2004 5.630 5.680 5.590 5.600 147,300 +0.00(+0.00%)
Oct 14, 2004 5.760 5.780 5.580 5.600 141,700 -0.25(-4.27%)
Oct 13, 2004 5.900 5.910 5.790 5.850 79,600 +0.05(+0.86%)
Oct 12, 2004 5.840 5.900 5.800 5.800 90,600 -0.10(-1.69%)
Oct 11, 2004 5.939 5.950 5.840 5.900 75,800 +0.01(+0.17%)
Oct 08, 2004 5.880 5.940 5.870 5.890 143,600 -0.01(-0.17%)
Oct 07, 2004 5.890 5.940 5.840 5.900 165,800 -0.02(-0.34%)
Oct 06, 2004 5.920 5.950 5.880 5.920 188,400 +0.04(+0.68%)
Oct 05, 2004 5.920 5.940 5.880 5.880 128,400 -0.04(-0.68%)
Oct 04, 2004 5.860 5.940 5.800 5.920 170,400 +0.12(+2.07%)
Oct 01, 2004 5.680 5.810 5.680 5.800 107,800 +0.06(+1.05%)
Sep 30, 2004 5.690 5.770 5.680 5.740 82,000 +0.02(+0.35%)
Sep 29, 2004 5.580 5.790 5.460 5.720 217,300 +0.07(+1.24%)
Sep 28, 2004 5.870 5.890 5.640 5.650 361,600 -0.18(-3.09%)
Sep 27, 2004 6.000 6.000 5.760 5.830 118,500 -0.17(-2.83%)
Sep 24, 2004 5.900 6.020 5.900 6.000 174,900 +0.10(+1.69%)
Sep 23, 2004 5.970 6.010 5.870 5.900 167,600 +0.00(+0.00%)
Sep 22, 2004 5.950 5.950 5.850 5.900 149,000 -0.10(-1.67%)
Sep 21, 2004 5.920 6.000 5.900 6.000 197,900 +0.06(+1.01%)
Sep 20, 2004 5.990 6.030 5.900 5.940 359,200 -0.04(-0.67%)
Sep 17, 2004 5.850 6.100 5.800 5.980 589,700 +0.18(+3.10%)
Sep 16, 2004 5.660 5.810 5.650 5.800 274,200 +0.15(+2.65%)
Sep 15, 2004 5.590 5.680 5.500 5.650 120,600 +0.08(+1.44%)
Sep 14, 2004 5.700 5.780 5.510 5.570 60,600 -0.11(-1.94%)
Sep 13, 2004 5.730 5.830 5.600 5.680 116,400 +0.00(+0.00%)
Sep 10, 2004 5.690 5.750 5.530 5.680 58,300 -0.02(-0.35%)
Sep 09, 2004 5.580 5.710 5.560 5.700 120,100 +0.21(+3.83%)
Sep 08, 2004 5.470 5.700 5.460 5.490 124,900 -0.01(-0.18%)
Sep 07, 2004 5.500 5.770 5.440 5.500 126,200 +0.00(+0.00%)
Sep 03, 2004 5.740 5.890 5.440 5.500 82,700 -0.20(-3.51%)
Sep 02, 2004 5.380 5.700 5.370 5.700 196,500 +0.21(+3.83%)
Sep 01, 2004 5.660 6.060 5.360 5.490 341,800 -0.18(-3.17%)
Aug 31, 2004 5.480 5.700 5.310 5.670 197,500 +0.17(+3.09%)
Aug 30, 2004 5.660 5.830 5.460 5.500 66,700 -0.24(-4.18%)
Aug 27, 2004 5.670 5.790 5.640 5.740 59,400 +0.00(+0.00%)
Aug 26, 2004 5.720 5.780 5.640 5.740 107,700 +0.05(+0.88%)
Aug 25, 2004 5.580 5.730 5.490 5.690 211,500 +0.10(+1.79%)
Aug 24, 2004 5.340 5.600 5.320 5.590 251,300 +0.30(+5.67%)
Aug 23, 2004 5.010 5.420 5.010 5.290 358,700 +0.25(+4.96%)
Aug 20, 2004 4.980 5.090 4.880 5.040 287,600 +0.04(+0.80%)
Aug 19, 2004 5.020 5.040 4.900 5.000 256,300 +0.04(+0.81%)
Aug 18, 2004 5.000 5.040 4.820 4.960 137,900 -0.08(-1.59%)
Aug 17, 2004 5.000 5.100 4.960 5.040 667,300 +0.05(+1.00%)
Aug 16, 2004 4.850 5.290 4.830 4.990 186,500 +0.05(+1.01%)
Aug 13, 2004 4.980 5.030 4.870 4.940 40,100 +0.02(+0.41%)
Aug 12, 2004 4.930 5.060 4.770 4.920 82,200 -0.12(-2.38%)
Aug 11, 2004 5.000 5.170 4.850 5.040 144,700 -0.03(-0.59%)
Aug 10, 2004 5.050 5.120 4.830 5.070 92,600 +0.02(+0.40%)
Aug 09, 2004 4.950 5.180 4.950 5.050 78,200 +0.05(+1.00%)
Aug 06, 2004 5.180 5.280 4.990 5.000 91,000 -0.31(-5.84%)
Aug 05, 2004 5.250 5.479 5.140 5.310 134,500 -0.03(-0.56%)
Aug 04, 2004 5.030 5.340 4.910 5.340 283,700 +0.31(+6.16%)
Aug 03, 2004 5.010 5.070 4.960 5.030 162,900 -0.04(-0.79%)
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.