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 30, 2007 15.50 15.55 13.80 14.29 456,106 -1.28(-8.22%)
Mar 29, 2007 15.89 16.37 15.53 15.57 178,599 -0.39(-2.44%)
Mar 28, 2007 16.36 16.36 15.92 15.96 104,800 -0.40(-2.44%)
Mar 27, 2007 16.50 16.59 15.94 16.36 101,938 -0.19(-1.15%)
Mar 26, 2007 16.70 16.70 16.26 16.55 239,814 +0.59(+3.70%)
Mar 23, 2007 15.96 16.17 15.70 15.96 155,493 +0.06(+0.38%)
Mar 22, 2007 16.42 16.75 15.88 15.90 227,592 -0.40(-2.45%)
Mar 21, 2007 15.56 16.87 15.54 16.30 747,582 +0.85(+5.52%)
Mar 20, 2007 14.93 15.52 14.93 15.45 212,623 +0.57(+3.81%)
Mar 19, 2007 14.85 15.04 14.63 14.88 180,494 +0.20(+1.36%)
Mar 16, 2007 15.39 15.39 14.64 14.68 228,286 -0.62(-4.05%)
Mar 15, 2007 15.24 15.51 14.99 15.30 253,377 +0.18(+1.19%)
Mar 14, 2007 15.24 15.39 14.50 15.12 227,842 +0.03(+0.20%)
Mar 13, 2007 13.83 15.21 13.84 15.09 744,747 +1.26(+9.11%)
Mar 12, 2007 13.67 13.99 13.22 13.83 216,251 +0.71(+5.41%)
Mar 09, 2007 12.71 13.13 12.71 13.12 150,782 +0.50(+3.96%)
Mar 08, 2007 12.51 12.89 12.26 12.62 251,920 +0.12(+0.96%)
Mar 07, 2007 12.90 12.90 11.80 12.50 384,932 -0.37(-2.87%)
Mar 06, 2007 13.09 13.34 12.75 12.87 335,169 -0.12(-0.92%)
Mar 05, 2007 12.65 13.15 12.65 12.99 637,311 +0.41(+3.26%)
Mar 02, 2007 12.05 12.66 11.74 12.58 307,445 +0.54(+4.48%)
Mar 01, 2007 10.30 12.05 10.30 12.04 1,103,113 +1.90(+18.74%)
Feb 28, 2007 10.35 10.79 9.150 10.14 198,768 -0.30(-2.87%)
Feb 27, 2007 10.79 11.02 10.44 10.44 99,426 -0.40(-3.69%)
Feb 26, 2007 10.81 11.09 10.32 10.84 136,202 -0.12(-1.09%)
Feb 23, 2007 10.78 11.10 10.78 10.96 131,646 +0.12(+1.11%)
Feb 22, 2007 10.93 11.01 10.82 10.84 158,171 -0.05(-0.46%)
Feb 21, 2007 10.90 10.90 10.80 10.89 126,164 +0.04(+0.37%)
Feb 20, 2007 11.26 11.26 10.80 10.85 221,280 +0.14(+1.31%)
Feb 16, 2007 11.09 11.11 10.66 10.71 98,203 -0.37(-3.34%)
Feb 15, 2007 10.21 11.15 10.20 11.08 194,900 +0.87(+8.52%)
Feb 14, 2007 10.22 10.37 10.06 10.21 108,186 +0.03(+0.29%)
Feb 13, 2007 10.27 10.38 9.860 10.18 152,210 +0.38(+3.88%)
Feb 12, 2007 10.09 10.19 9.755 9.800 90,528 -0.13(-1.31%)
Feb 09, 2007 10.24 10.43 9.890 9.930 58,068 -0.34(-3.31%)
Feb 08, 2007 10.46 10.48 10.27 10.27 81,784 -0.19(-1.82%)
Feb 07, 2007 10.50 10.50 10.26 10.46 156,373 +0.06(+0.58%)
Feb 06, 2007 10.23 10.70 10.23 10.40 140,826 +0.12(+1.17%)
Feb 05, 2007 9.830 10.35 9.810 10.28 209,317 +0.45(+4.58%)
Feb 02, 2007 9.850 9.950 9.750 9.830 148,409 +0.02(+0.20%)
Feb 01, 2007 9.890 9.990 9.690 9.810 406,562 -0.02(-0.20%)
Jan 31, 2007 9.700 9.980 9.570 9.830 68,181 +0.09(+0.92%)
Jan 30, 2007 9.860 10.00 9.460 9.740 152,730 -0.06(-0.61%)
Jan 29, 2007 9.500 9.990 9.480 9.800 124,355 +0.34(+3.59%)
Jan 26, 2007 9.380 9.910 9.190 9.460 193,907 +0.10(+1.07%)
Jan 25, 2007 9.010 9.440 9.010 9.360 174,525 +0.31(+3.43%)
Jan 24, 2007 8.230 9.200 8.190 9.050 299,904 +0.80(+9.70%)
Jan 23, 2007 8.300 8.300 8.110 8.250 82,304 -0.03(-0.36%)
Jan 22, 2007 8.220 8.300 8.070 8.280 61,103 +0.03(+0.36%)
Jan 19, 2007 7.980 8.280 7.900 8.250 217,129 +0.21(+2.61%)
Jan 18, 2007 8.210 8.300 8.040 8.040 92,776 -0.26(-3.13%)
Jan 17, 2007 8.090 8.350 8.090 8.300 67,315 +0.19(+2.34%)
Jan 16, 2007 8.390 8.390 8.080 8.110 45,812 -0.25(-2.99%)
Jan 12, 2007 8.310 8.400 8.010 8.360 221,311 +0.11(+1.33%)
Jan 11, 2007 8.240 8.300 8.240 8.250 30,740 -0.04(-0.48%)
Jan 10, 2007 8.270 8.330 8.130 8.290 54,114 -0.03(-0.36%)
Jan 09, 2007 8.090 8.400 7.920 8.320 76,350 +0.07(+0.85%)
Jan 08, 2007 8.350 8.440 8.100 8.250 113,303 -0.05(-0.60%)
Jan 05, 2007 8.150 8.300 8.100 8.300 440,022 +0.14(+1.72%)
Jan 04, 2007 8.150 8.190 8.000 8.160 96,566 -0.04(-0.49%)
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.