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 (%)
Jul 31, 2003 5.990 5.990 5.600 5.840 407,000 -0.07(-1.18%)
Jul 30, 2003 5.640 5.990 5.600 5.910 322,200 +0.16(+2.78%)
Jul 29, 2003 5.700 5.750 5.500 5.750 549,200 +0.01(+0.17%)
Jul 28, 2003 5.000 5.940 4.960 5.740 1,732,000 -0.21(-3.53%)
Jul 25, 2003 5.890 6.080 5.890 5.950 360,400 -0.07(-1.16%)
Jul 24, 2003 6.070 6.100 5.970 6.020 210,400 +0.07(+1.18%)
Jul 23, 2003 5.990 6.070 5.890 5.950 152,100 -0.02(-0.34%)
Jul 22, 2003 5.800 6.050 5.800 5.970 188,500 -0.03(-0.50%)
Jul 21, 2003 6.200 6.280 6.000 6.000 347,000 -0.19(-3.07%)
Jul 18, 2003 6.250 6.280 6.100 6.190 395,400 -0.06(-0.96%)
Jul 17, 2003 6.200 6.300 6.150 6.250 266,600 +0.00(+0.00%)
Jul 16, 2003 6.110 6.300 6.100 6.250 234,500 +0.06(+0.97%)
Jul 15, 2003 6.160 6.250 6.051 6.190 320,000 +0.03(+0.49%)
Jul 14, 2003 6.260 6.300 6.120 6.160 175,700 -0.04(-0.65%)
Jul 11, 2003 6.260 6.400 6.180 6.200 180,300 -0.05(-0.80%)
Jul 10, 2003 6.140 6.390 6.120 6.250 399,000 -0.05(-0.79%)
Jul 09, 2003 6.150 6.440 6.100 6.300 273,000 +0.06(+0.96%)
Jul 08, 2003 6.410 6.410 6.050 6.240 147,400 +0.08(+1.30%)
Jul 07, 2003 5.780 6.170 5.160 6.160 370,800 +0.37(+6.39%)
Jul 03, 2003 5.850 6.000 5.760 5.790 174,300 -0.23(-3.82%)
Jul 02, 2003 5.310 6.130 5.130 6.020 1,247,200 +0.43(+7.69%)
Jul 01, 2003 6.000 6.000 5.500 5.590 1,040,600 -0.32(-5.41%)
Jun 30, 2003 6.020 6.150 5.850 5.910 539,220 -0.09(-1.50%)
Jun 27, 2003 5.980 6.220 5.960 6.000 217,200 -0.13(-2.12%)
Jun 26, 2003 6.070 6.140 5.972 6.130 447,300 +0.14(+2.34%)
Jun 25, 2003 5.990 6.190 5.950 5.990 1,352,900 -0.01(-0.17%)
Jun 24, 2003 6.560 6.560 5.990 6.000 4,534,200 -0.58(-8.81%)
Jun 23, 2003 6.970 7.080 6.570 6.580 770,100 -0.42(-6.00%)
Jun 20, 2003 6.850 7.070 6.840 7.000 1,561,600 +0.05(+0.72%)
Jun 19, 2003 7.170 7.170 6.800 6.950 407,400 -0.11(-1.54%)
Jun 18, 2003 7.000 7.060 6.860 7.059 233,800 +0.08(+1.13%)
Jun 17, 2003 6.700 7.000 6.700 6.980 122,600 +0.27(+4.02%)
Jun 16, 2003 6.800 6.890 6.610 6.710 195,300 +0.03(+0.45%)
Jun 13, 2003 6.560 6.890 6.450 6.680 276,000 +0.06(+0.91%)
Jun 12, 2003 6.800 6.860 6.580 6.620 519,600 -0.19(-2.79%)
Jun 11, 2003 6.990 6.990 6.730 6.810 435,500 -0.14(-2.01%)
Jun 10, 2003 7.000 7.120 6.900 6.950 302,200 -0.09(-1.28%)
Jun 09, 2003 7.000 7.070 6.880 7.040 210,400 +0.04(+0.57%)
Jun 06, 2003 7.170 7.250 7.000 7.000 242,900 -0.17(-2.37%)
Jun 05, 2003 7.230 7.300 7.000 7.170 312,700 +0.03(+0.42%)
Jun 04, 2003 7.110 7.330 7.100 7.140 168,000 +0.02(+0.28%)
Jun 03, 2003 7.050 7.400 7.050 7.120 310,600 -0.06(-0.84%)
Jun 02, 2003 7.130 7.260 7.060 7.180 496,200 +0.19(+2.67%)
May 30, 2003 6.960 7.140 6.750 6.993 394,700 +0.03(+0.47%)
May 29, 2003 6.500 6.960 6.500 6.960 415,000 +0.42(+6.42%)
May 28, 2003 6.690 6.730 6.500 6.540 241,300 -0.11(-1.65%)
May 27, 2003 6.630 6.650 6.550 6.650 148,400 +0.06(+0.91%)
May 23, 2003 6.520 6.650 6.450 6.590 263,700 +0.05(+0.76%)
May 22, 2003 6.440 6.590 6.420 6.540 479,100 +0.09(+1.40%)
May 21, 2003 6.430 6.510 6.380 6.450 348,700 +0.02(+0.31%)
May 20, 2003 6.440 6.500 6.380 6.430 379,200 +0.03(+0.47%)
May 19, 2003 6.300 6.510 6.240 6.400 869,300 +0.08(+1.27%)
May 16, 2003 6.480 6.630 6.300 6.320 942,600 -0.19(-2.92%)
May 15, 2003 6.260 6.560 6.250 6.510 727,400 +0.21(+3.33%)
May 14, 2003 6.410 6.650 6.210 6.300 843,800 -0.10(-1.56%)
May 13, 2003 6.690 6.700 6.380 6.400 657,800 -0.20(-3.03%)
May 12, 2003 6.620 6.750 6.510 6.600 401,200 -0.03(-0.45%)
May 09, 2003 6.490 6.760 6.490 6.630 830,900 +0.03(+0.45%)
May 08, 2003 6.400 6.690 6.400 6.600 1,224,600 -0.04(-0.60%)
May 07, 2003 6.890 6.890 6.400 6.640 605,000 -0.12(-1.78%)
May 06, 2003 6.700 6.910 6.660 6.760 334,100 +0.01(+0.15%)
May 05, 2003 6.800 6.950 6.550 6.750 401,000 +0.05(+0.75%)
May 02, 2003 6.270 6.820 6.220 6.700 568,000 +0.20(+3.08%)
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.