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, 2016 4.800 4.800 4.478 4.550 14,626 -0.10(-2.15%)
Oct 28, 2016 4.800 4.800 4.600 4.650 4,841 -0.12(-2.62%)
Oct 27, 2016 4.800 4.970 4.750 4.775 26,710 +0.53(+12.35%)
Oct 26, 2016 4.533 4.550 4.250 4.250 55,185 -0.10(-2.30%)
Oct 25, 2016 4.800 4.850 4.350 4.350 75,523 -0.50(-10.31%)
Oct 24, 2016 4.900 5.000 4.800 4.850 11,496 -0.05(-1.02%)
Oct 21, 2016 4.950 5.000 4.900 4.900 1,270 -0.10(-2.00%)
Oct 20, 2016 4.955 5.050 4.900 5.000 1,685 +0.10(+2.04%)
Oct 19, 2016 5.150 5.150 4.900 4.900 11,981 -0.15(-2.97%)
Oct 18, 2016 5.100 5.250 5.050 5.050 10,581 -0.05(-0.98%)
Oct 17, 2016 5.150 5.150 5.050 5.100 13,386 +0.04(+0.79%)
Oct 14, 2016 5.060 5.070 5.020 5.060 15,232 +0.04(+0.80%)
Oct 13, 2016 5.171 5.290 5.010 5.020 39,361 -0.05(-0.99%)
Oct 12, 2016 4.960 5.300 4.960 5.070 4,516 +0.09(+1.81%)
Oct 11, 2016 4.940 5.040 4.940 4.980 9,667 +0.07(+1.43%)
Oct 10, 2016 4.860 4.970 4.841 4.910 100,956 -0.01(-0.20%)
Oct 07, 2016 4.840 4.960 4.840 4.920 87,613 +0.05(+1.03%)
Oct 06, 2016 4.730 4.930 4.730 4.870 5,368 +0.02(+0.41%)
Oct 05, 2016 4.870 4.970 4.830 4.850 8,243 -0.04(-0.82%)
Oct 04, 2016 4.820 4.950 4.800 4.890 8,795 +0.06(+1.24%)
Oct 03, 2016 4.700 4.870 4.700 4.830 122,935 +0.12(+2.55%)
Sep 30, 2016 4.700 4.760 4.620 4.710 134,245 +0.03(+0.64%)
Sep 29, 2016 4.700 4.730 4.680 4.680 7,074 +0.00(+0.00%)
Sep 28, 2016 4.645 4.730 4.630 4.680 12,995 -0.02(-0.43%)
Sep 27, 2016 4.620 4.760 4.590 4.700 16,041 -0.05(-1.05%)
Sep 26, 2016 4.720 4.780 4.720 4.750 5,045 -0.02(-0.42%)
Sep 23, 2016 4.760 4.817 4.750 4.770 6,792 +0.02(+0.42%)
Sep 22, 2016 4.803 4.830 4.750 4.750 11,403 +0.00(+0.00%)
Sep 21, 2016 4.802 4.802 4.750 4.750 9,949 +0.00(+0.00%)
Sep 20, 2016 4.760 4.840 4.750 4.750 3,403 -0.01(-0.21%)
Sep 19, 2016 4.870 4.900 4.760 4.760 13,441 -0.14(-2.86%)
Sep 16, 2016 4.810 4.900 4.705 4.900 59,228 +0.05(+1.03%)
Sep 15, 2016 4.900 4.900 4.830 4.850 9,096 +0.02(+0.41%)
Sep 14, 2016 4.900 4.980 4.770 4.830 36,168 -0.07(-1.43%)
Sep 13, 2016 4.900 4.960 4.860 4.900 19,346 +0.02(+0.41%)
Sep 12, 2016 4.900 4.956 4.820 4.880 42,991 -0.02(-0.41%)
Sep 09, 2016 4.900 4.950 4.710 4.900 24,762 +0.00(+0.00%)
Sep 08, 2016 4.890 4.940 4.850 4.900 23,110 -0.01(-0.20%)
Sep 07, 2016 4.850 4.980 4.830 4.910 33,237 +0.06(+1.24%)
Sep 06, 2016 4.850 4.900 4.810 4.850 113,715 +0.07(+1.46%)
Sep 02, 2016 4.850 4.780 4.780 4.780 18,500 -0.02(-0.42%)
Sep 01, 2016 4.820 4.880 4.800 4.800 48,050 -0.02(-0.41%)
Aug 31, 2016 4.940 4.940 4.780 4.820 7,202 +0.00(+0.00%)
Aug 30, 2016 4.800 4.850 4.790 4.820 23,090 +0.00(+0.00%)
Aug 29, 2016 4.820 4.910 4.800 4.820 7,391 -0.05(-1.03%)
Aug 26, 2016 4.939 4.970 4.840 4.870 9,259 +0.07(+1.46%)
Aug 25, 2016 4.920 4.920 4.760 4.800 19,412 -0.09(-1.84%)
Aug 24, 2016 4.980 4.980 4.870 4.890 7,486 -0.09(-1.81%)
Aug 23, 2016 4.970 4.980 4.910 4.980 253,677 +0.05(+1.01%)
Aug 22, 2016 4.950 4.980 4.890 4.930 4,157 -0.04(-0.80%)
Aug 19, 2016 4.960 4.980 4.885 4.970 5,298 +0.06(+1.22%)
Aug 18, 2016 4.980 4.990 4.900 4.910 5,047 -0.08(-1.60%)
Aug 17, 2016 4.830 5.230 4.830 4.990 60,500 +0.15(+3.10%)
Aug 16, 2016 4.780 4.890 4.760 4.840 466,541 +0.05(+1.04%)
Aug 15, 2016 4.880 4.890 4.740 4.790 17,851 -0.06(-1.24%)
Aug 12, 2016 4.770 4.940 4.750 4.850 44,243 +0.09(+1.89%)
Aug 11, 2016 4.780 4.790 4.730 4.760 4,301 +0.03(+0.63%)
Aug 10, 2016 4.670 4.730 4.650 4.730 24,090 +0.07(+1.50%)
Aug 09, 2016 4.651 4.680 4.650 4.660 9,047 +0.01(+0.22%)
Aug 08, 2016 4.620 4.670 4.620 4.650 18,006 +0.00(+0.00%)
Aug 05, 2016 4.700 4.700 4.645 4.650 11,444 -0.03(-0.64%)
Aug 04, 2016 4.670 4.810 4.580 4.680 32,573 +0.01(+0.21%)
Aug 03, 2016 5.390 5.390 4.660 4.670 46,462 +0.01(+0.21%)
Aug 02, 2016 4.630 4.753 4.630 4.660 49,388 +0.00(+0.00%)
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.