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, 2008 3.760 4.135 3.680 4.080 158,121 +0.26(+6.81%)
Dec 30, 2008 3.520 3.830 3.480 3.820 75,868 +0.34(+9.77%)
Dec 29, 2008 3.650 3.650 3.450 3.480 55,266 -0.16(-4.40%)
Dec 26, 2008 3.490 3.650 3.490 3.640 33,546 +0.11(+3.12%)
Dec 24, 2008 3.550 3.640 3.530 3.530 14,225 -0.07(-1.94%)
Dec 23, 2008 3.750 3.890 3.500 3.600 81,854 -0.15(-4.00%)
Dec 22, 2008 3.740 3.800 3.600 3.750 186,751 +0.02(+0.54%)
Dec 19, 2008 4.040 4.090 3.630 3.730 245,242 -0.12(-3.12%)
Dec 18, 2008 3.910 4.110 3.640 3.850 98,489 +0.09(+2.39%)
Dec 17, 2008 3.332 3.950 3.332 3.760 96,393 +0.17(+4.74%)
Dec 16, 2008 3.260 3.600 3.260 3.590 892,000 +0.37(+11.49%)
Dec 15, 2008 3.510 3.510 3.220 3.220 97,987 -0.28(-8.00%)
Dec 12, 2008 3.420 3.530 3.350 3.500 88,752 +0.02(+0.57%)
Dec 11, 2008 3.650 3.710 3.420 3.480 137,244 -0.18(-4.92%)
Dec 10, 2008 3.700 3.850 3.550 3.660 780,671 +0.00(+0.00%)
Dec 09, 2008 3.600 4.030 3.600 3.660 218,455 -0.14(-3.68%)
Dec 08, 2008 3.750 3.890 3.510 3.800 306,506 +0.16(+4.40%)
Dec 05, 2008 3.310 3.680 3.310 3.640 245,631 +0.28(+8.33%)
Dec 04, 2008 3.910 3.910 3.330 3.360 924,823 -0.58(-14.72%)
Dec 03, 2008 3.770 3.980 3.710 3.940 81,365 -0.03(-0.76%)
Dec 02, 2008 3.810 4.010 3.590 3.970 80,676 +0.23(+6.15%)
Dec 01, 2008 4.300 4.300 3.730 3.740 99,065 -0.74(-16.52%)
Nov 28, 2008 4.730 4.730 4.120 4.480 55,255 -0.31(-6.47%)
Nov 26, 2008 4.190 4.790 4.000 4.790 57,092 +0.50(+11.66%)
Nov 25, 2008 4.590 4.600 4.140 4.290 62,153 -0.25(-5.51%)
Nov 24, 2008 4.440 5.000 3.850 4.540 168,273 +0.16(+3.65%)
Nov 21, 2008 3.420 4.490 3.420 4.380 196,717 +1.02(+30.36%)
Nov 20, 2008 4.060 4.230 3.320 3.360 406,839 -0.73(-17.85%)
Nov 19, 2008 4.290 4.380 4.050 4.090 98,433 -0.20(-4.66%)
Nov 18, 2008 4.140 4.380 4.060 4.290 346,667 +0.02(+0.47%)
Nov 17, 2008 4.140 4.450 4.140 4.270 62,425 +0.01(+0.23%)
Nov 14, 2008 4.310 4.870 4.240 4.260 203,511 -0.10(-2.29%)
Nov 13, 2008 4.440 4.670 4.300 4.360 192,714 -0.05(-1.13%)
Nov 12, 2008 4.800 5.170 4.410 4.410 98,857 -0.44(-9.07%)
Nov 11, 2008 5.430 5.740 4.770 4.850 229,497 -0.58(-10.68%)
Nov 10, 2008 5.020 5.700 5.020 5.430 324,982 +0.51(+10.37%)
Nov 07, 2008 5.100 5.100 4.860 4.920 111,634 +0.07(+1.44%)
Nov 06, 2008 4.980 5.150 4.770 4.850 168,220 -0.15(-3.00%)
Nov 05, 2008 4.860 5.250 4.860 5.000 144,296 +0.11(+2.25%)
Nov 04, 2008 4.590 5.250 4.590 4.890 172,202 +0.37(+8.19%)
Nov 03, 2008 4.445 4.555 4.140 4.520 177,447 +0.28(+6.60%)
Oct 31, 2008 4.170 4.570 3.980 4.240 156,060 +0.04(+0.95%)
Oct 30, 2008 4.230 4.500 3.780 4.200 1,557,211 +0.19(+4.74%)
Oct 29, 2008 4.130 4.150 3.620 4.010 97,309 -0.01(-0.25%)
Oct 28, 2008 3.510 4.020 3.420 4.020 86,219 +0.58(+16.86%)
Oct 27, 2008 3.700 4.100 3.440 3.440 143,110 -0.37(-9.71%)
Oct 24, 2008 3.750 4.060 3.750 3.810 53,721 -0.22(-5.46%)
Oct 23, 2008 4.260 4.450 3.860 4.030 175,034 -0.19(-4.50%)
Oct 22, 2008 4.420 4.510 4.180 4.220 202,186 -0.29(-6.43%)
Oct 21, 2008 4.570 4.790 4.390 4.510 150,098 -0.13(-2.80%)
Oct 20, 2008 4.590 4.750 4.270 4.640 151,167 +0.15(+3.34%)
Oct 17, 2008 4.850 4.850 4.410 4.490 120,240 -0.10(-2.18%)
Oct 16, 2008 4.140 4.650 4.030 4.590 235,106 +0.49(+11.95%)
Oct 15, 2008 4.600 4.810 4.100 4.100 169,009 -0.56(-12.02%)
Oct 14, 2008 5.000 5.250 4.500 4.660 101,341 -0.22(-4.51%)
Oct 13, 2008 4.850 5.050 4.545 4.880 206,323 +0.19(+4.05%)
Oct 10, 2008 4.220 4.800 4.090 4.690 229,271 +0.33(+7.57%)
Oct 09, 2008 4.500 4.640 4.150 4.360 692,298 -0.04(-0.91%)
Oct 08, 2008 4.020 4.460 3.940 4.400 589,729 +0.41(+10.28%)
Oct 07, 2008 4.630 4.780 3.960 3.990 409,753 -0.40(-9.11%)
Oct 06, 2008 6.010 6.010 3.530 4.390 1,406,755 -4.01(-47.74%)
Oct 03, 2008 8.290 8.630 8.170 8.400 177,400 +0.22(+2.69%)
Oct 02, 2008 8.540 8.590 8.060 8.180 226,348 -0.41(-4.77%)
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.