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, 2014 5.700 5.720 5.720 5.720 79,000 +0.05(+0.88%)
Dec 30, 2014 5.720 5.820 5.660 5.670 45,461 -0.09(-1.56%)
Dec 29, 2014 5.790 5.840 5.720 5.760 59,688 -0.05(-0.86%)
Dec 26, 2014 5.810 5.830 5.710 5.810 59,794 +0.04(+0.69%)
Dec 24, 2014 5.650 5.770 5.770 5.770 52,200 +0.16(+2.85%)
Dec 23, 2014 5.680 5.750 5.590 5.610 182,608 -0.07(-1.23%)
Dec 22, 2014 5.570 5.680 5.560 5.680 78,077 +0.09(+1.61%)
Dec 19, 2014 5.610 5.610 5.460 5.590 205,779 -0.05(-0.89%)
Dec 18, 2014 5.650 5.730 5.510 5.640 130,804 +0.01(+0.18%)
Dec 17, 2014 5.400 5.700 5.340 5.630 165,311 +0.23(+4.26%)
Dec 16, 2014 5.380 5.500 5.380 5.400 103,282 +0.04(+0.75%)
Dec 15, 2014 5.320 5.450 5.300 5.360 67,327 +0.08(+1.52%)
Dec 12, 2014 5.030 5.310 5.000 5.280 379,122 +0.18(+3.53%)
Dec 11, 2014 5.170 5.217 5.060 5.100 211,581 -0.01(-0.20%)
Dec 10, 2014 5.160 5.230 5.110 5.110 61,339 -0.09(-1.73%)
Dec 09, 2014 5.120 5.240 5.112 5.200 70,336 +0.05(+0.97%)
Dec 08, 2014 5.130 5.230 5.130 5.150 153,563 -0.01(-0.19%)
Dec 05, 2014 5.150 5.230 5.140 5.160 127,180 +0.00(+0.00%)
Dec 04, 2014 5.130 5.240 5.130 5.160 67,167 +0.01(+0.19%)
Dec 03, 2014 5.190 5.240 5.110 5.150 93,732 -0.02(-0.39%)
Dec 02, 2014 5.110 5.190 5.060 5.170 42,698 +0.08(+1.57%)
Dec 01, 2014 5.220 5.220 5.010 5.090 67,150 -0.11(-2.12%)
Nov 28, 2014 5.190 5.290 5.160 5.200 35,443 -0.02(-0.38%)
Nov 26, 2014 5.270 5.220 5.220 5.220 51,000 -0.04(-0.76%)
Nov 25, 2014 5.290 5.290 5.220 5.260 43,962 -0.03(-0.57%)
Nov 24, 2014 5.240 5.290 5.170 5.290 69,125 +0.08(+1.54%)
Nov 21, 2014 5.380 5.380 5.180 5.210 54,584 -0.07(-1.33%)
Nov 20, 2014 5.120 5.300 5.120 5.280 62,480 +0.13(+2.52%)
Nov 19, 2014 5.250 5.350 5.100 5.150 96,015 -0.13(-2.46%)
Nov 18, 2014 5.300 5.340 5.210 5.280 89,153 -0.03(-0.56%)
Nov 17, 2014 5.290 5.400 5.290 5.310 87,008 +0.03(+0.57%)
Nov 14, 2014 5.300 5.340 5.250 5.280 58,594 -0.03(-0.56%)
Nov 13, 2014 5.340 5.400 5.300 5.310 62,770 -0.04(-0.75%)
Nov 12, 2014 5.280 5.380 5.280 5.350 55,789 +0.07(+1.33%)
Nov 11, 2014 5.500 5.500 5.280 5.280 55,945 -0.17(-3.12%)
Nov 10, 2014 5.450 5.490 5.410 5.450 51,194 -0.01(-0.18%)
Nov 07, 2014 5.410 5.470 5.310 5.460 71,067 +0.03(+0.55%)
Nov 06, 2014 5.480 5.500 5.410 5.430 82,989 -0.03(-0.55%)
Nov 05, 2014 5.260 5.500 5.260 5.460 100,048 +0.30(+5.81%)
Nov 04, 2014 5.130 5.235 5.100 5.160 59,304 +0.04(+0.78%)
Nov 03, 2014 5.270 5.458 5.100 5.120 93,281 -0.17(-3.21%)
Oct 31, 2014 5.500 5.500 5.100 5.290 565,409 -0.07(-1.31%)
Oct 30, 2014 5.520 5.540 5.340 5.360 224,144 -0.15(-2.72%)
Oct 29, 2014 5.780 5.905 5.450 5.510 100,523 -0.33(-5.65%)
Oct 28, 2014 3.970 5.860 3.970 5.840 150,004 -0.10(-1.68%)
Oct 27, 2014 5.870 5.970 5.900 5.940 39,865 +0.04(+0.68%)
Oct 24, 2014 5.900 5.900 5.820 5.900 43,606 +0.01(+0.17%)
Oct 23, 2014 5.700 5.900 5.650 5.890 136,864 +0.20(+3.51%)
Oct 22, 2014 5.650 5.960 5.610 5.690 210,225 +0.04(+0.71%)
Oct 21, 2014 5.680 5.685 5.620 5.650 578,853 -0.02(-0.35%)
Oct 20, 2014 5.850 5.851 5.616 5.670 72,749 -0.21(-3.57%)
Oct 17, 2014 6.050 6.050 5.840 5.880 49,064 -0.12(-2.00%)
Oct 16, 2014 5.640 6.040 5.640 6.000 120,976 +0.27(+4.71%)
Oct 15, 2014 5.640 5.750 5.450 5.730 116,163 +0.04(+0.70%)
Oct 14, 2014 5.630 5.740 5.570 5.690 169,740 +0.14(+2.52%)
Oct 13, 2014 5.680 5.910 5.530 5.550 87,068 -0.11(-1.94%)
Oct 10, 2014 5.650 5.890 5.650 5.660 67,006 -0.05(-0.88%)
Oct 09, 2014 5.850 5.970 5.620 5.710 40,237 -0.14(-2.39%)
Oct 08, 2014 5.630 5.860 5.620 5.850 47,901 +0.23(+4.09%)
Oct 07, 2014 5.790 5.810 5.620 5.620 37,004 -0.23(-3.93%)
Oct 06, 2014 5.930 5.960 5.730 5.850 49,192 -0.09(-1.52%)
Oct 03, 2014 6.020 6.030 5.900 5.940 36,438 +0.00(+0.00%)
Oct 02, 2014 5.890 6.030 5.890 5.940 34,142 +0.03(+0.51%)
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.