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, 2008 8.790 8.990 8.620 8.740 66,838 +0.07(+0.81%)
Mar 28, 2008 8.910 8.950 8.500 8.670 72,297 -0.20(-2.25%)
Mar 27, 2008 8.800 9.360 8.750 8.870 54,433 +0.09(+1.03%)
Mar 26, 2008 9.110 9.300 8.750 8.780 28,749 -0.33(-3.62%)
Mar 25, 2008 9.240 9.420 8.940 9.110 59,683 -0.11(-1.19%)
Mar 24, 2008 8.370 9.470 8.310 9.220 67,618 +0.88(+10.55%)
Mar 21, 2008 8.230 8.370 7.830 8.340 47,146 +0.00(+0.00%)
Mar 20, 2008 8.230 8.370 7.830 8.340 47,146 +0.11(+1.34%)
Mar 19, 2008 8.260 8.610 8.230 8.230 39,339 -0.45(-5.18%)
Mar 18, 2008 8.460 9.110 8.290 8.680 49,699 +0.34(+4.08%)
Mar 17, 2008 8.420 8.830 8.180 8.340 66,419 -0.31(-3.58%)
Mar 14, 2008 8.850 9.080 8.440 8.650 44,574 -0.16(-1.82%)
Mar 13, 2008 8.810 9.070 8.580 8.810 87,627 -0.15(-1.67%)
Mar 12, 2008 9.140 9.140 8.890 8.960 15,445 -0.14(-1.54%)
Mar 11, 2008 8.670 9.140 8.670 9.100 103,721 +0.62(+7.31%)
Mar 10, 2008 8.410 8.720 8.390 8.480 67,973 +0.04(+0.47%)
Mar 07, 2008 8.420 8.640 8.240 8.440 311,460 -0.06(-0.71%)
Mar 06, 2008 8.810 8.810 8.450 8.500 44,251 -0.39(-4.39%)
Mar 05, 2008 8.960 9.410 8.620 8.890 61,357 -0.03(-0.34%)
Mar 04, 2008 8.570 8.940 8.290 8.920 151,718 +0.28(+3.24%)
Mar 03, 2008 8.810 8.970 8.510 8.640 73,983 -0.17(-1.93%)
Feb 29, 2008 9.250 9.550 8.810 8.810 106,225 -0.52(-5.57%)
Feb 28, 2008 9.020 9.400 8.880 9.330 71,818 +0.24(+2.64%)
Feb 27, 2008 8.790 9.090 8.590 9.090 113,819 +0.24(+2.71%)
Feb 26, 2008 8.110 9.570 8.110 8.850 165,229 +0.86(+10.76%)
Feb 25, 2008 7.450 8.010 7.450 7.990 77,014 +0.47(+6.25%)
Feb 22, 2008 7.720 7.740 7.290 7.520 110,426 -0.19(-2.46%)
Feb 21, 2008 7.990 8.080 7.560 7.710 79,556 -0.25(-3.14%)
Feb 20, 2008 7.950 8.240 7.870 7.960 129,184 -0.01(-0.13%)
Feb 19, 2008 8.220 8.390 7.870 7.970 71,347 -0.13(-1.60%)
Feb 18, 2008 7.730 8.170 7.450 8.100 53,205 +0.00(+0.00%)
Feb 15, 2008 7.730 8.170 7.450 8.100 53,205 +0.32(+4.11%)
Feb 14, 2008 7.960 7.960 7.540 7.780 46,108 -0.15(-1.89%)
Feb 13, 2008 7.640 7.930 7.620 7.930 32,933 +0.37(+4.89%)
Feb 12, 2008 7.860 7.860 7.400 7.560 72,103 -0.24(-3.08%)
Feb 11, 2008 7.400 7.830 7.180 7.800 22,660 +0.39(+5.26%)
Feb 08, 2008 7.420 7.580 7.250 7.410 94,060 -0.07(-0.94%)
Feb 07, 2008 7.500 7.650 7.190 7.480 116,687 -0.03(-0.40%)
Feb 06, 2008 7.630 7.720 7.450 7.510 37,078 -0.10(-1.31%)
Feb 05, 2008 7.710 7.920 7.510 7.610 63,852 -0.23(-2.93%)
Feb 04, 2008 7.760 8.280 7.760 7.840 33,454 +0.05(+0.64%)
Feb 01, 2008 8.040 8.240 7.640 7.790 157,330 -0.19(-2.38%)
Jan 31, 2008 7.950 8.220 7.700 7.980 52,195 -0.10(-1.24%)
Jan 30, 2008 7.740 8.250 7.650 8.080 41,847 +0.32(+4.12%)
Jan 29, 2008 7.920 7.930 7.560 7.760 34,412 -0.14(-1.77%)
Jan 28, 2008 7.250 7.900 7.000 7.900 34,679 +0.62(+8.52%)
Jan 25, 2008 7.430 7.500 7.130 7.280 54,405 -0.12(-1.62%)
Jan 24, 2008 7.390 7.570 7.050 7.400 115,496 +0.03(+0.41%)
Jan 23, 2008 7.080 7.520 7.080 7.370 90,514 +0.10(+1.38%)
Jan 22, 2008 7.000 7.530 6.770 7.270 73,991 +0.07(+0.97%)
Jan 21, 2008 7.440 7.540 7.050 7.200 87,261 +0.00(+0.00%)
Jan 18, 2008 7.440 7.540 7.050 7.200 87,261 -0.20(-2.70%)
Jan 17, 2008 7.880 7.960 7.350 7.400 39,121 -0.35(-4.52%)
Jan 16, 2008 7.680 7.950 7.500 7.750 85,559 +0.06(+0.78%)
Jan 15, 2008 7.840 7.900 7.500 7.690 789,061 -0.23(-2.90%)
Jan 14, 2008 8.220 8.530 7.900 7.920 101,557 -0.27(-3.30%)
Jan 11, 2008 8.310 8.430 8.010 8.190 46,983 -0.16(-1.92%)
Jan 10, 2008 8.010 8.390 7.980 8.350 79,259 +0.29(+3.60%)
Jan 09, 2008 7.660 8.090 7.600 8.060 101,828 +0.33(+4.27%)
Jan 08, 2008 7.630 7.920 7.360 7.730 132,309 +0.10(+1.31%)
Jan 07, 2008 7.780 7.780 7.550 7.630 72,222 -0.18(-2.30%)
Jan 04, 2008 8.130 8.510 7.750 7.810 83,435 -0.41(-4.99%)
Jan 03, 2008 8.180 8.520 8.030 8.220 102,318 -0.02(-0.24%)
Jan 02, 2008 8.520 8.610 8.150 8.240 182,332 -0.33(-3.85%)
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.