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, 2007 15.77 16.60 15.77 16.48 179,619 +0.86(+5.51%)
Oct 30, 2007 15.97 16.90 15.57 15.62 204,149 -0.58(-3.58%)
Oct 29, 2007 16.86 16.86 16.03 16.20 63,278 -0.51(-3.05%)
Oct 26, 2007 16.65 16.75 16.14 16.71 99,256 +0.21(+1.27%)
Oct 25, 2007 16.56 16.76 16.26 16.50 59,989 +0.05(+0.30%)
Oct 24, 2007 16.61 16.66 16.26 16.45 105,406 -0.15(-0.90%)
Oct 23, 2007 16.17 16.75 16.17 16.60 74,908 +0.45(+2.79%)
Oct 22, 2007 16.02 16.30 15.51 16.15 98,100 +0.13(+0.81%)
Oct 19, 2007 16.22 16.55 15.98 16.02 87,885 -0.27(-1.66%)
Oct 18, 2007 16.01 16.34 15.82 16.29 128,911 +0.33(+2.07%)
Oct 17, 2007 16.00 16.23 15.79 15.96 69,610 +0.07(+0.44%)
Oct 16, 2007 15.40 16.22 15.40 15.89 35,208 +0.17(+1.08%)
Oct 15, 2007 16.21 16.52 15.42 15.72 56,875 -0.43(-2.66%)
Oct 12, 2007 16.04 16.21 15.64 16.15 26,799 +0.18(+1.13%)
Oct 11, 2007 16.30 16.69 15.89 15.97 121,855 -0.23(-1.42%)
Oct 10, 2007 15.92 16.28 15.52 16.20 84,493 +0.33(+2.08%)
Oct 09, 2007 16.01 16.01 15.31 15.87 54,186 -0.07(-0.44%)
Oct 08, 2007 15.98 15.98 15.26 15.94 89,883 +0.02(+0.13%)
Oct 05, 2007 14.88 15.95 14.71 15.92 166,504 +1.20(+8.15%)
Oct 04, 2007 14.70 15.05 14.39 14.72 65,435 -0.03(-0.20%)
Oct 03, 2007 15.00 15.02 14.09 14.75 120,831 -0.26(-1.73%)
Oct 02, 2007 14.07 15.36 14.05 15.01 109,452 +1.00(+7.14%)
Oct 01, 2007 13.58 14.41 13.41 14.01 322,770 +0.43(+3.17%)
Sep 28, 2007 14.00 14.00 13.37 13.58 94,932 -0.39(-2.79%)
Sep 27, 2007 13.69 14.16 13.42 13.97 97,393 +0.33(+2.42%)
Sep 26, 2007 13.50 13.74 13.00 13.64 33,179 +0.20(+1.49%)
Sep 25, 2007 13.55 13.74 13.10 13.44 60,097 -0.08(-0.59%)
Sep 24, 2007 12.87 13.86 12.87 13.52 97,719 +0.00(+0.00%)
Sep 21, 2007 13.31 13.74 13.05 13.52 93,538 +0.30(+2.27%)
Sep 20, 2007 13.50 13.50 13.15 13.22 54,788 -0.32(-2.36%)
Sep 19, 2007 13.74 13.86 13.38 13.54 70,125 -0.14(-1.02%)
Sep 18, 2007 13.66 13.68 13.14 13.68 51,088 +0.13(+0.96%)
Sep 17, 2007 13.68 14.05 13.18 13.55 70,411 -0.19(-1.38%)
Sep 14, 2007 13.33 14.05 12.80 13.74 122,252 +0.34(+2.54%)
Sep 13, 2007 12.91 13.60 12.61 13.40 149,462 +0.51(+3.96%)
Sep 12, 2007 12.76 12.91 12.29 12.89 139,964 +0.08(+0.62%)
Sep 11, 2007 12.92 13.16 12.60 12.81 82,479 +0.02(+0.16%)
Sep 10, 2007 13.13 13.46 12.57 12.79 97,929 -0.36(-2.74%)
Sep 07, 2007 13.90 14.16 12.97 13.15 151,605 -0.89(-6.34%)
Sep 06, 2007 14.21 14.21 13.90 14.04 87,792 -0.13(-0.92%)
Sep 05, 2007 14.24 14.39 14.04 14.17 59,541 -0.14(-0.98%)
Sep 04, 2007 14.30 14.46 14.01 14.31 109,102 +0.07(+0.49%)
Aug 31, 2007 14.10 14.49 14.00 14.24 51,725 +0.34(+2.45%)
Aug 30, 2007 13.43 13.99 13.43 13.90 54,411 +0.36(+2.66%)
Aug 29, 2007 13.66 13.66 13.23 13.54 44,019 -0.06(-0.44%)
Aug 28, 2007 13.73 13.80 13.29 13.60 57,218 -0.23(-1.66%)
Aug 27, 2007 14.25 14.50 13.68 13.83 112,775 -0.50(-3.49%)
Aug 24, 2007 13.92 14.47 13.92 14.33 81,252 +0.36(+2.54%)
Aug 23, 2007 14.44 14.44 13.79 13.97 101,580 -0.50(-3.42%)
Aug 22, 2007 14.29 14.84 14.25 14.47 94,019 +0.32(+2.26%)
Aug 21, 2007 13.30 14.55 12.58 14.15 112,334 +0.96(+7.28%)
Aug 20, 2007 12.79 13.36 12.40 13.19 67,998 +0.39(+3.05%)
Aug 17, 2007 12.98 12.99 12.10 12.80 101,969 +0.46(+3.69%)
Aug 16, 2007 13.34 13.34 12.03 12.35 248,155 -1.12(-8.35%)
Aug 15, 2007 13.61 14.20 13.22 13.47 73,673 -0.24(-1.75%)
Aug 14, 2007 14.12 14.43 13.59 13.71 208,880 -0.24(-1.72%)
Aug 13, 2007 14.03 14.90 13.75 13.95 220,976 -0.09(-0.64%)
Aug 10, 2007 11.93 14.44 11.58 14.04 525,137 +1.95(+16.13%)
Aug 09, 2007 12.64 12.78 11.83 12.09 369,478 -0.73(-5.69%)
Aug 08, 2007 13.02 13.17 12.23 12.82 598,734 -0.22(-1.69%)
Aug 07, 2007 13.56 13.56 12.47 13.04 209,910 -0.48(-3.55%)
Aug 06, 2007 13.04 13.56 12.72 13.52 313,426 +0.29(+2.19%)
Aug 03, 2007 13.19 13.88 13.06 13.23 427,218 -0.57(-4.13%)
Aug 02, 2007 16.55 16.55 13.01 13.80 811,208 -4.00(-22.47%)
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.