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 30, 2016 5.900 5.900 5.900 0 -0.20(-3.28%)
Dec 29, 2016 6.100 6.200 6.100 6.100 12,273 -0.05(-0.81%)
Dec 28, 2016 6.200 6.200 6.000 6.150 55,445 +0.00(+0.00%)
Dec 27, 2016 6.000 6.200 5.950 6.150 238,982 +0.25(+4.24%)
Dec 23, 2016 5.900 5.900 5.900 0 +0.15(+2.61%)
Dec 22, 2016 5.450 5.800 5.450 5.750 85,149 +0.40(+7.48%)
Dec 21, 2016 5.450 5.450 5.350 5.350 9,699 -0.10(-1.83%)
Dec 20, 2016 5.400 5.450 5.350 5.450 15,786 +0.05(+0.93%)
Dec 19, 2016 5.500 5.500 5.400 5.400 15,230 -0.05(-0.92%)
Dec 16, 2016 5.250 5.450 5.250 5.450 18,068 +0.10(+1.87%)
Dec 15, 2016 5.150 5.475 5.100 5.350 31,548 +0.15(+2.88%)
Dec 14, 2016 5.350 5.400 5.200 5.200 37,138 -0.25(-4.59%)
Dec 13, 2016 5.400 5.500 5.350 5.450 22,150 -0.05(-0.91%)
Dec 12, 2016 5.300 5.500 5.300 5.500 6,341 +0.00(+0.00%)
Dec 09, 2016 5.500 5.500 5.450 5.500 30,544 +0.05(+0.92%)
Dec 08, 2016 5.487 5.500 5.400 5.450 113,483 +0.05(+0.93%)
Dec 07, 2016 5.400 5.500 5.400 5.400 13,195 +0.05(+0.93%)
Dec 06, 2016 5.400 5.500 5.300 5.350 50,274 +0.05(+0.94%)
Dec 05, 2016 5.450 5.500 5.300 5.300 26,911 -0.10(-1.85%)
Dec 02, 2016 5.400 5.450 5.400 5.400 8,865 -0.05(-0.92%)
Dec 01, 2016 5.500 5.500 5.450 5.450 24,510 +0.00(+0.00%)
Nov 30, 2016 5.500 5.500 5.450 5.450 24,094 -0.05(-0.91%)
Nov 29, 2016 5.500 5.500 5.450 5.500 24,747 +0.05(+0.92%)
Nov 28, 2016 5.500 5.550 5.450 5.450 119,585 -0.05(-0.91%)
Nov 25, 2016 5.400 5.500 5.300 5.500 6,068 +0.10(+1.85%)
Nov 23, 2016 5.400 5.400 5.400 0 -0.05(-0.92%)
Nov 22, 2016 5.450 5.500 5.250 5.450 40,648 +0.00(+0.00%)
Nov 21, 2016 5.500 5.500 5.400 5.450 29,947 +0.05(+0.93%)
Nov 18, 2016 5.400 5.500 5.250 5.400 29,900 +0.00(+0.00%)
Nov 17, 2016 5.500 5.500 5.350 5.400 25,252 -0.02(-0.46%)
Nov 16, 2016 5.300 5.500 5.300 5.425 121,205 +0.17(+3.33%)
Nov 15, 2016 5.100 5.300 5.050 5.250 66,828 +0.20(+3.96%)
Nov 14, 2016 4.912 5.050 4.850 5.050 435,284 +0.05(+1.10%)
Nov 11, 2016 5.000 5.000 4.850 4.995 55,426 +0.20(+4.06%)
Nov 10, 2016 4.550 4.900 4.550 4.800 203,935 +0.35(+7.87%)
Nov 09, 2016 4.700 4.700 4.450 4.450 27,112 -0.05(-1.11%)
Nov 08, 2016 4.600 4.650 4.500 4.500 11,998 -0.10(-2.17%)
Nov 07, 2016 4.500 4.600 4.500 4.600 22,942 +0.00(+0.00%)
Nov 04, 2016 4.450 4.650 4.450 4.600 12,498 +0.00(+0.00%)
Nov 03, 2016 4.650 4.700 4.550 4.600 27,553 +0.00(+0.00%)
Nov 02, 2016 4.700 4.700 4.500 4.600 24,781 +0.05(+1.10%)
Nov 01, 2016 4.600 4.600 4.550 4.550 8,541 +0.00(+0.00%)
Oct 31, 2016 4.800 4.800 4.478 4.550 14,626 -0.10(-2.15%)
Oct 28, 2016 4.800 4.800 4.600 4.650 4,841 -0.12(-2.62%)
Oct 27, 2016 4.800 4.970 4.750 4.775 26,710 +0.53(+12.35%)
Oct 26, 2016 4.533 4.550 4.250 4.250 55,185 -0.10(-2.30%)
Oct 25, 2016 4.800 4.850 4.350 4.350 75,523 -0.50(-10.31%)
Oct 24, 2016 4.900 5.000 4.800 4.850 11,496 -0.05(-1.02%)
Oct 21, 2016 4.950 5.000 4.900 4.900 1,270 -0.10(-2.00%)
Oct 20, 2016 4.955 5.050 4.900 5.000 1,685 +0.10(+2.04%)
Oct 19, 2016 5.150 5.150 4.900 4.900 11,981 -0.15(-2.97%)
Oct 18, 2016 5.100 5.250 5.050 5.050 10,581 -0.05(-0.98%)
Oct 17, 2016 5.150 5.150 5.050 5.100 13,386 +0.04(+0.79%)
Oct 14, 2016 5.060 5.070 5.020 5.060 15,232 +0.04(+0.80%)
Oct 13, 2016 5.171 5.290 5.010 5.020 39,361 -0.05(-0.99%)
Oct 12, 2016 4.960 5.300 4.960 5.070 4,516 +0.09(+1.81%)
Oct 11, 2016 4.940 5.040 4.940 4.980 9,667 +0.07(+1.43%)
Oct 10, 2016 4.860 4.970 4.841 4.910 100,956 -0.01(-0.20%)
Oct 07, 2016 4.840 4.960 4.840 4.920 87,613 +0.05(+1.03%)
Oct 06, 2016 4.730 4.930 4.730 4.870 5,368 +0.02(+0.41%)
Oct 05, 2016 4.870 4.970 4.830 4.850 8,243 -0.04(-0.82%)
Oct 04, 2016 4.820 4.950 4.800 4.890 8,795 +0.06(+1.24%)
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.