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 (%)
Nov 30, 2007 9.400 9.640 9.100 9.350 252,281 +0.00(+0.00%)
Nov 29, 2007 9.170 9.420 8.720 9.350 234,322 +0.07(+0.75%)
Nov 28, 2007 9.630 9.630 9.250 9.280 223,032 -0.35(-3.63%)
Nov 27, 2007 9.360 9.650 9.070 9.630 278,705 +0.28(+2.99%)
Nov 26, 2007 9.390 9.410 9.050 9.350 467,345 -0.04(-0.43%)
Nov 23, 2007 9.150 9.490 9.150 9.390 105,408 +0.35(+3.87%)
Nov 21, 2007 9.250 9.380 9.000 9.040 331,629 -0.35(-3.73%)
Nov 20, 2007 9.860 10.03 9.070 9.390 278,281 -0.30(-3.10%)
Nov 19, 2007 10.04 10.12 9.610 9.690 224,949 -0.46(-4.53%)
Nov 16, 2007 9.870 10.15 9.310 10.15 681,401 +0.27(+2.73%)
Nov 15, 2007 10.44 10.44 9.640 9.880 649,094 -0.65(-6.17%)
Nov 14, 2007 10.67 11.02 10.40 10.53 403,411 +0.01(+0.10%)
Nov 13, 2007 10.30 10.79 10.15 10.52 343,392 +0.30(+2.94%)
Nov 12, 2007 10.45 10.52 10.03 10.22 355,824 -0.17(-1.64%)
Nov 09, 2007 10.75 11.00 9.310 10.39 604,102 -0.56(-5.11%)
Nov 08, 2007 16.22 16.22 10.45 10.95 3,291,181 -5.14(-31.95%)
Nov 07, 2007 16.69 16.79 15.68 16.09 69,500 -0.69(-4.11%)
Nov 06, 2007 16.56 16.79 15.81 16.78 111,140 +0.76(+4.74%)
Nov 05, 2007 16.42 16.50 16.00 16.02 85,493 -0.64(-3.84%)
Nov 02, 2007 16.75 16.82 16.30 16.66 36,624 -0.09(-0.54%)
Nov 01, 2007 16.41 17.29 15.50 16.75 85,452 +0.27(+1.64%)
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%)
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.