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 (%)
Mar 31, 2005 5.090 5.090 4.920 5.000 217,929 -0.05(-0.99%)
Mar 30, 2005 4.920 5.080 4.910 5.050 252,776 +0.18(+3.70%)
Mar 29, 2005 4.860 5.050 4.860 4.870 184,064 -0.01(-0.20%)
Mar 28, 2005 5.030 5.030 4.850 4.880 202,059 -0.08(-1.61%)
Mar 24, 2005 4.900 5.020 4.870 4.960 172,593 +0.08(+1.64%)
Mar 23, 2005 4.810 4.890 4.790 4.880 599,040 +0.06(+1.24%)
Mar 22, 2005 5.000 5.000 4.810 4.820 243,599 -0.14(-2.82%)
Mar 21, 2005 4.970 5.110 4.920 4.960 208,520 +0.05(+1.02%)
Mar 18, 2005 4.930 4.980 4.850 4.910 1,689,064 -0.03(-0.61%)
Mar 17, 2005 4.900 4.992 4.860 4.940 300,217 +0.09(+1.86%)
Mar 16, 2005 4.850 5.020 4.850 4.850 2,783,440 -0.03(-0.61%)
Mar 15, 2005 5.000 5.000 4.850 4.880 257,441 -0.05(-1.01%)
Mar 14, 2005 4.850 4.980 4.850 4.930 128,272 +0.05(+1.02%)
Mar 11, 2005 4.980 5.000 4.850 4.880 254,429 +0.02(+0.41%)
Mar 10, 2005 5.000 5.000 4.850 4.860 183,966 -0.06(-1.22%)
Mar 09, 2005 4.930 5.040 4.890 4.920 421,336 -0.01(-0.20%)
Mar 08, 2005 5.000 5.000 4.880 4.930 270,193 -0.02(-0.40%)
Mar 07, 2005 4.980 5.000 4.920 4.950 176,941 +0.00(+0.00%)
Mar 04, 2005 4.950 5.010 4.850 4.950 174,951 +0.05(+1.02%)
Mar 03, 2005 4.850 5.050 4.750 4.900 620,296 +0.19(+4.03%)
Mar 02, 2005 4.620 4.850 4.620 4.710 211,507 +0.01(+0.21%)
Mar 01, 2005 4.570 4.770 4.570 4.700 171,865 +0.07(+1.51%)
Feb 28, 2005 4.580 4.630 4.580 4.630 152,824 +0.07(+1.54%)
Feb 25, 2005 4.530 4.590 4.500 4.560 90,984 -0.03(-0.65%)
Feb 24, 2005 4.310 4.590 4.200 4.590 299,532 +0.26(+6.00%)
Feb 23, 2005 4.660 4.710 4.330 4.330 123,241 -0.29(-6.28%)
Feb 22, 2005 4.660 4.710 4.570 4.620 113,090 -0.10(-2.12%)
Feb 18, 2005 4.800 4.850 4.630 4.720 92,382 -0.02(-0.42%)
Feb 17, 2005 4.900 4.900 4.700 4.740 133,933 -0.08(-1.66%)
Feb 16, 2005 4.810 4.900 4.790 4.820 147,331 -0.03(-0.62%)
Feb 15, 2005 4.870 4.970 4.750 4.850 287,771 -0.10(-2.02%)
Feb 14, 2005 4.790 4.980 4.760 4.950 191,366 +0.15(+3.13%)
Feb 11, 2005 4.840 4.860 4.730 4.800 238,798 -0.07(-1.44%)
Feb 10, 2005 4.930 5.040 4.770 4.870 184,872 -0.13(-2.60%)
Feb 09, 2005 5.200 5.280 4.880 5.000 284,623 -0.25(-4.76%)
Feb 08, 2005 5.190 5.290 5.190 5.250 90,833 +0.07(+1.35%)
Feb 07, 2005 5.240 5.300 5.100 5.180 64,515 -0.09(-1.71%)
Feb 04, 2005 5.240 5.270 5.180 5.270 47,341 -0.01(-0.19%)
Feb 03, 2005 5.160 5.350 5.090 5.280 108,555 +0.07(+1.34%)
Feb 02, 2005 5.450 5.510 5.100 5.210 232,244 -0.25(-4.58%)
Feb 01, 2005 5.570 5.620 5.430 5.460 120,959 -0.09(-1.62%)
Jan 31, 2005 5.420 5.790 5.420 5.550 486,449 +0.14(+2.59%)
Jan 28, 2005 5.370 5.510 5.280 5.410 276,086 +0.04(+0.74%)
Jan 27, 2005 5.100 5.410 5.050 5.370 333,910 +0.29(+5.71%)
Jan 26, 2005 4.910 5.080 4.750 5.080 314,061 +0.31(+6.50%)
Jan 25, 2005 4.770 4.860 4.730 4.770 214,637 +0.08(+1.71%)
Jan 24, 2005 4.590 4.770 4.590 4.690 259,970 +0.08(+1.74%)
Jan 21, 2005 4.800 4.860 4.500 4.610 208,499 -0.15(-3.25%)
Jan 20, 2005 4.660 5.000 4.650 4.765 439,495 +0.13(+2.80%)
Jan 19, 2005 4.600 4.850 4.590 4.635 226,739 +0.00(+0.11%)
Jan 18, 2005 4.660 4.750 4.620 4.630 124,628 -0.12(-2.53%)
Jan 14, 2005 4.840 4.920 4.660 4.750 69,290 -0.04(-0.84%)
Jan 13, 2005 5.050 5.050 4.710 4.790 175,762 -0.22(-4.39%)
Jan 12, 2005 5.130 5.180 4.870 5.010 133,208 -0.11(-2.15%)
Jan 11, 2005 5.200 5.240 5.070 5.120 84,446 -0.10(-1.92%)
Jan 10, 2005 5.110 5.290 5.110 5.220 91,052 +0.10(+1.95%)
Jan 07, 2005 5.490 5.490 5.060 5.120 143,377 -0.23(-4.30%)
Jan 06, 2005 5.160 5.410 5.150 5.350 117,338 +0.18(+3.48%)
Jan 05, 2005 5.120 5.360 5.120 5.170 122,423 -0.11(-2.08%)
Jan 04, 2005 5.215 5.300 5.010 5.280 205,132 +0.08(+1.54%)
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.