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, 2011 6.090 6.100 5.980 6.070 32,855 -0.06(-0.98%)
Mar 30, 2011 6.130 6.140 6.050 6.130 29,592 +0.00(+0.00%)
Mar 29, 2011 6.090 6.130 6.049 6.130 35,433 +0.12(+2.00%)
Mar 28, 2011 6.110 6.112 5.990 6.010 121,959 -0.11(-1.80%)
Mar 25, 2011 6.280 6.280 6.070 6.120 117,843 -0.16(-2.56%)
Mar 24, 2011 6.300 6.400 6.270 6.281 43,723 -0.05(-0.77%)
Mar 23, 2011 6.250 6.360 6.240 6.330 28,364 +0.05(+0.80%)
Mar 22, 2011 6.380 6.420 6.240 6.280 52,410 -0.12(-1.88%)
Mar 21, 2011 6.440 6.500 6.140 6.400 86,619 +0.27(+4.40%)
Mar 18, 2011 6.070 6.130 6.020 6.130 78,681 +0.08(+1.32%)
Mar 17, 2011 6.060 6.070 5.970 6.050 65,707 +0.08(+1.34%)
Mar 16, 2011 5.970 6.000 5.920 5.970 15,893 +0.01(+0.17%)
Mar 15, 2011 5.860 5.980 5.850 5.960 44,974 -0.03(-0.50%)
Mar 14, 2011 5.900 6.000 5.900 5.990 27,766 +0.00(+0.00%)
Mar 11, 2011 5.960 6.000 5.900 5.990 24,567 +0.02(+0.34%)
Mar 10, 2011 6.000 6.030 5.860 5.970 42,935 -0.05(-0.83%)
Mar 09, 2011 6.080 6.130 6.010 6.020 30,460 -0.09(-1.47%)
Mar 08, 2011 6.000 6.110 5.950 6.110 58,363 +0.13(+2.17%)
Mar 07, 2011 5.980 6.020 5.940 5.980 52,835 -0.04(-0.66%)
Mar 04, 2011 6.090 6.090 5.810 6.020 154,777 -0.06(-0.99%)
Mar 03, 2011 6.090 6.150 6.000 6.080 112,816 +0.03(+0.50%)
Mar 02, 2011 6.130 6.150 5.860 6.050 359,326 -0.08(-1.31%)
Mar 01, 2011 6.050 6.500 6.050 6.130 473,894 +0.44(+7.73%)
Feb 28, 2011 5.620 5.690 5.430 5.690 173,859 +0.17(+3.08%)
Feb 25, 2011 5.560 5.580 5.410 5.520 122,283 +0.01(+0.18%)
Feb 24, 2011 5.570 5.600 5.460 5.510 117,509 -0.08(-1.43%)
Feb 23, 2011 5.810 5.840 5.520 5.590 173,899 -0.24(-4.12%)
Feb 22, 2011 5.900 5.920 5.810 5.830 286,796 -0.13(-2.18%)
Feb 18, 2011 6.090 6.090 5.949 5.960 490,756 -0.13(-2.13%)
Feb 17, 2011 6.310 6.360 6.070 6.090 176,693 -0.26(-4.09%)
Feb 16, 2011 6.310 6.378 6.280 6.350 46,902 +0.02(+0.32%)
Feb 15, 2011 6.270 6.350 6.270 6.330 18,464 +0.02(+0.32%)
Feb 14, 2011 6.490 6.600 6.300 6.310 78,599 -0.18(-2.77%)
Feb 11, 2011 6.350 6.500 6.260 6.490 51,813 +0.27(+4.34%)
Feb 10, 2011 6.160 6.280 6.160 6.220 25,730 -0.01(-0.16%)
Feb 09, 2011 6.160 6.250 6.160 6.230 35,280 +0.03(+0.48%)
Feb 08, 2011 6.190 6.280 6.150 6.200 92,571 -0.02(-0.32%)
Feb 07, 2011 6.320 6.320 6.180 6.220 60,190 -0.12(-1.89%)
Feb 04, 2011 6.250 6.400 6.250 6.340 36,088 -0.01(-0.16%)
Feb 03, 2011 6.160 6.360 6.110 6.350 95,426 +0.17(+2.75%)
Feb 02, 2011 6.130 6.190 6.110 6.180 54,465 +0.07(+1.15%)
Feb 01, 2011 6.140 6.170 6.100 6.110 40,618 -0.11(-1.77%)
Jan 31, 2011 6.140 6.240 6.050 6.220 49,647 +0.09(+1.47%)
Jan 28, 2011 6.190 6.230 6.100 6.130 116,812 -0.06(-0.97%)
Jan 27, 2011 6.170 6.250 6.160 6.190 66,469 -0.01(-0.16%)
Jan 26, 2011 6.040 6.210 6.040 6.200 567,732 +0.15(+2.48%)
Jan 25, 2011 6.210 6.210 6.030 6.050 252,237 -0.16(-2.58%)
Jan 24, 2011 6.230 6.250 6.190 6.210 65,574 -0.04(-0.64%)
Jan 21, 2011 6.190 6.250 6.140 6.250 20,347 +0.11(+1.79%)
Jan 20, 2011 6.130 6.140 6.060 6.140 32,674 -0.03(-0.49%)
Jan 19, 2011 5.890 6.220 5.890 6.170 53,766 +0.26(+4.40%)
Jan 18, 2011 6.030 6.070 5.800 5.910 295,712 -0.14(-2.31%)
Jan 14, 2011 6.090 6.120 6.050 6.050 51,133 -0.08(-1.31%)
Jan 13, 2011 6.210 6.210 6.090 6.130 48,274 -0.08(-1.29%)
Jan 12, 2011 6.180 6.250 6.120 6.210 52,885 +0.05(+0.81%)
Jan 11, 2011 6.300 6.310 6.089 6.160 213,410 -0.19(-2.99%)
Jan 10, 2011 6.320 6.370 6.300 6.350 32,956 -0.02(-0.31%)
Jan 07, 2011 6.470 6.470 6.280 6.370 49,890 -0.07(-1.09%)
Jan 06, 2011 6.470 6.480 6.420 6.440 32,405 -0.06(-0.92%)
Jan 05, 2011 6.540 6.540 6.450 6.500 43,730 -0.03(-0.46%)
Jan 04, 2011 6.530 6.560 6.400 6.530 118,648 +0.03(+0.46%)
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.