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, 2005 0.8100 0.9400 0.8100 0.8800 963,914 +0.08(+10.00%)
Oct 28, 2005 1.100 1.130 0.7600 0.8000 2,387,420 -0.29(-26.61%)
Oct 27, 2005 1.110 1.240 1.070 1.090 80,700 -0.02(-1.80%)
Oct 26, 2005 1.270 1.280 1.050 1.110 1,879,860 -0.16(-12.60%)
Oct 25, 2005 1.720 1.750 1.220 1.270 1,513,756 -0.45(-26.16%)
Oct 24, 2005 2.440 2.440 1.620 1.720 64,100 -0.75(-30.36%)
Oct 21, 2005 2.550 2.630 2.430 2.470 9,600 -0.14(-5.36%)
Oct 20, 2005 2.820 2.900 2.550 2.610 144,246 -0.25(-8.74%)
Oct 19, 2005 2.790 2.860 2.660 2.860 77,281 +0.07(+2.51%)
Oct 18, 2005 2.840 2.840 2.640 2.790 152,742 -0.03(-1.06%)
Oct 17, 2005 2.940 2.970 2.780 2.820 157,039 -0.12(-4.08%)
Oct 14, 2005 3.140 3.160 2.890 2.940 116,704 -0.15(-4.85%)
Oct 13, 2005 3.140 3.200 2.950 3.090 107,722 +0.02(+0.65%)
Oct 12, 2005 2.980 3.140 2.960 3.070 100,932 +0.07(+2.33%)
Oct 11, 2005 3.080 3.170 2.960 3.000 67,443 -0.10(-3.23%)
Oct 10, 2005 3.300 3.300 3.030 3.100 132,412 -0.17(-5.20%)
Oct 07, 2005 3.150 3.270 3.060 3.270 247,456 +0.20(+6.51%)
Oct 06, 2005 3.100 3.110 3.040 3.070 177,715 +0.01(+0.33%)
Oct 05, 2005 3.140 3.140 2.990 3.060 178,260 -0.05(-1.61%)
Oct 04, 2005 3.090 3.140 3.060 3.110 245,826 +0.03(+0.97%)
Oct 03, 2005 3.030 3.270 3.030 3.080 327,176 +0.08(+2.67%)
Sep 30, 2005 3.020 3.020 2.960 3.000 100,548 -0.04(-1.32%)
Sep 29, 2005 2.960 3.040 2.960 3.040 89,074 +0.05(+1.67%)
Sep 28, 2005 3.010 3.050 2.970 2.990 232,994 -0.04(-1.32%)
Sep 27, 2005 3.010 3.070 2.980 3.030 137,440 -0.01(-0.33%)
Sep 26, 2005 3.080 3.080 3.010 3.040 123,824 -0.01(-0.33%)
Sep 23, 2005 3.050 3.110 2.950 3.050 121,202 +0.01(+0.33%)
Sep 22, 2005 3.040 3.080 2.960 3.040 127,047 +0.04(+1.33%)
Sep 21, 2005 3.160 3.180 2.990 3.000 64,377 -0.19(-5.96%)
Sep 20, 2005 3.180 3.200 3.140 3.190 94,412 +0.03(+0.95%)
Sep 19, 2005 3.190 3.200 3.130 3.160 117,076 -0.02(-0.63%)
Sep 16, 2005 3.040 3.200 2.990 3.180 345,295 +0.17(+5.65%)
Sep 15, 2005 3.060 3.110 2.890 3.010 75,472 -0.02(-0.66%)
Sep 14, 2005 3.220 3.230 3.010 3.030 101,200 -0.16(-5.02%)
Sep 13, 2005 3.240 3.240 3.120 3.190 36,612 -0.07(-2.15%)
Sep 12, 2005 3.210 3.280 3.100 3.260 505,651 +0.08(+2.52%)
Sep 09, 2005 3.290 3.290 3.120 3.180 117,514 -0.10(-3.05%)
Sep 08, 2005 3.220 3.280 3.200 3.280 38,931 +0.02(+0.61%)
Sep 07, 2005 3.280 3.280 3.140 3.260 62,750 -0.02(-0.61%)
Sep 06, 2005 3.270 3.300 3.200 3.280 120,642 +0.03(+0.92%)
Sep 02, 2005 3.260 3.260 3.220 3.250 44,908 -0.01(-0.31%)
Sep 01, 2005 3.290 3.290 3.200 3.260 116,109 -0.01(-0.31%)
Aug 31, 2005 3.205 3.310 3.200 3.270 101,475 +0.08(+2.51%)
Aug 30, 2005 3.150 3.220 3.140 3.190 48,586 -0.01(-0.31%)
Aug 29, 2005 3.130 3.200 3.100 3.200 41,853 +0.07(+2.24%)
Aug 26, 2005 3.150 3.170 3.130 3.130 113,008 -0.02(-0.63%)
Aug 25, 2005 3.190 3.190 3.110 3.150 44,154 -0.03(-0.94%)
Aug 24, 2005 3.140 3.200 3.080 3.180 59,996 +0.04(+1.27%)
Aug 23, 2005 3.090 3.170 3.070 3.140 61,564 +0.03(+0.96%)
Aug 22, 2005 3.120 3.140 3.050 3.110 218,886 +0.02(+0.65%)
Aug 19, 2005 3.030 3.210 3.020 3.090 71,704 +0.04(+1.31%)
Aug 18, 2005 3.150 3.190 3.040 3.050 115,970 -0.11(-3.48%)
Aug 17, 2005 3.100 3.190 3.100 3.160 45,203 +0.06(+1.94%)
Aug 16, 2005 3.120 3.210 3.100 3.100 194,337 -0.02(-0.64%)
Aug 15, 2005 3.080 3.240 3.080 3.120 236,471 +0.02(+0.65%)
Aug 12, 2005 3.440 3.450 3.090 3.100 159,511 -0.35(-10.14%)
Aug 11, 2005 3.200 3.490 3.180 3.450 241,824 +0.25(+7.81%)
Aug 10, 2005 3.110 3.220 3.110 3.200 246,444 +0.10(+3.23%)
Aug 09, 2005 3.190 3.210 3.070 3.100 94,621 -0.07(-2.21%)
Aug 08, 2005 3.100 3.220 3.080 3.170 156,565 +0.07(+2.26%)
Aug 05, 2005 3.090 3.226 3.080 3.100 598,388 +0.01(+0.32%)
Aug 04, 2005 3.100 3.110 3.080 3.090 1,014,900 +0.02(+0.65%)
Aug 03, 2005 3.110 3.140 3.050 3.070 255,894 -0.06(-1.92%)
Aug 02, 2005 3.250 3.270 3.090 3.130 539,204 -0.02(-0.63%)
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.