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 (%)
Dec 31, 2004 5.090 5.090 5.000 5.030 88,100 -0.09(-1.76%)
Dec 30, 2004 5.130 5.320 5.120 5.120 49,900 -0.08(-1.54%)
Dec 29, 2004 5.150 5.230 5.150 5.200 63,900 -0.01(-0.19%)
Dec 28, 2004 5.170 5.240 5.090 5.210 88,200 +0.09(+1.76%)
Dec 27, 2004 5.310 5.310 5.090 5.120 60,900 -0.10(-1.92%)
Dec 23, 2004 5.220 5.320 5.100 5.220 84,500 +0.04(+0.77%)
Dec 22, 2004 5.000 5.180 5.000 5.180 86,000 +0.12(+2.37%)
Dec 21, 2004 5.000 5.150 5.000 5.060 155,600 -0.03(-0.59%)
Dec 20, 2004 5.080 5.170 5.050 5.090 144,700 -0.09(-1.74%)
Dec 17, 2004 5.320 5.380 5.120 5.180 121,100 -0.09(-1.71%)
Dec 16, 2004 5.250 5.500 5.240 5.270 383,000 +0.02(+0.38%)
Dec 15, 2004 5.230 5.300 5.210 5.250 84,900 +0.02(+0.38%)
Dec 14, 2004 5.200 5.360 5.200 5.230 79,400 -0.02(-0.38%)
Dec 13, 2004 5.350 5.430 5.190 5.250 149,300 -0.11(-2.05%)
Dec 10, 2004 5.290 5.390 5.270 5.360 66,700 +0.01(+0.19%)
Dec 09, 2004 5.310 5.390 5.260 5.350 88,900 -0.01(-0.19%)
Dec 08, 2004 5.290 5.360 5.250 5.360 67,600 +0.14(+2.68%)
Dec 07, 2004 5.340 5.400 5.150 5.220 158,600 -0.17(-3.15%)
Dec 06, 2004 5.250 5.410 5.250 5.390 101,200 +0.08(+1.51%)
Dec 03, 2004 5.270 5.320 5.220 5.310 75,000 -0.02(-0.38%)
Dec 02, 2004 5.270 5.370 5.270 5.330 125,000 +0.02(+0.38%)
Dec 01, 2004 5.410 5.480 5.250 5.310 287,100 -0.09(-1.67%)
Nov 30, 2004 5.320 5.400 5.280 5.400 194,600 +0.04(+0.75%)
Nov 29, 2004 5.380 5.430 5.290 5.360 168,800 -0.02(-0.37%)
Nov 26, 2004 5.290 5.410 5.290 5.380 28,100 +0.04(+0.75%)
Nov 24, 2004 5.360 5.380 5.300 5.340 69,500 -0.01(-0.19%)
Nov 23, 2004 5.360 5.360 5.270 5.350 217,200 +0.03(+0.56%)
Nov 22, 2004 5.210 5.330 5.210 5.320 132,900 +0.06(+1.14%)
Nov 19, 2004 5.180 5.320 5.170 5.260 102,100 +0.02(+0.38%)
Nov 18, 2004 5.220 5.310 5.190 5.240 109,000 -0.01(-0.19%)
Nov 17, 2004 5.320 5.440 5.200 5.250 1,438,700 +0.01(+0.19%)
Nov 16, 2004 5.290 5.300 5.100 5.240 143,700 -0.03(-0.57%)
Nov 15, 2004 5.110 5.270 5.110 5.270 112,800 +0.14(+2.73%)
Nov 12, 2004 5.000 5.180 5.000 5.130 231,900 +0.11(+2.19%)
Nov 11, 2004 5.090 5.100 4.990 5.020 143,700 -0.08(-1.57%)
Nov 10, 2004 5.160 5.250 5.080 5.100 116,300 -0.10(-1.92%)
Nov 09, 2004 5.160 5.200 5.110 5.200 85,500 +0.01(+0.19%)
Nov 08, 2004 5.210 5.260 5.170 5.190 150,000 +0.02(+0.39%)
Nov 05, 2004 5.220 5.330 5.170 5.170 316,100 -0.13(-2.45%)
Nov 04, 2004 5.150 5.316 5.150 5.300 172,700 +0.09(+1.73%)
Nov 03, 2004 5.260 5.260 5.090 5.210 157,400 +0.08(+1.56%)
Nov 02, 2004 5.250 5.340 5.090 5.130 120,800 -0.17(-3.21%)
Nov 01, 2004 5.400 5.410 4.960 5.300 272,700 +0.12(+2.32%)
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%)
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.