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 30, 2004 5.130 5.130 4.950 5.090 127,800 -0.13(-2.49%)
Jul 29, 2004 5.440 5.440 5.100 5.220 99,200 -0.22(-4.04%)
Jul 28, 2004 5.370 5.520 4.870 5.440 183,600 +0.01(+0.18%)
Jul 27, 2004 5.150 5.480 5.150 5.430 211,800 +0.27(+5.23%)
Jul 26, 2004 5.270 5.350 5.060 5.160 149,100 -0.14(-2.64%)
Jul 23, 2004 5.270 5.340 5.230 5.300 258,200 -0.04(-0.75%)
Jul 22, 2004 5.480 5.550 5.090 5.340 454,100 -0.23(-4.13%)
Jul 21, 2004 5.750 5.750 5.570 5.570 217,900 -0.21(-3.63%)
Jul 20, 2004 5.540 5.780 5.441 5.780 170,100 +0.31(+5.67%)
Jul 19, 2004 5.500 5.540 5.390 5.470 165,800 -0.03(-0.55%)
Jul 16, 2004 5.580 5.650 5.438 5.500 232,600 -0.06(-1.08%)
Jul 15, 2004 5.590 5.650 5.350 5.560 181,600 -0.03(-0.54%)
Jul 14, 2004 5.630 5.700 5.570 5.590 213,400 -0.15(-2.61%)
Jul 13, 2004 5.800 5.880 5.610 5.740 272,700 -0.08(-1.37%)
Jul 12, 2004 5.930 5.950 5.730 5.820 165,800 -0.13(-2.18%)
Jul 09, 2004 6.080 6.080 5.750 5.950 545,700 -0.07(-1.16%)
Jul 08, 2004 5.780 6.210 5.780 6.020 557,000 +0.19(+3.26%)
Jul 07, 2004 5.500 5.920 5.490 5.830 478,100 +0.23(+4.11%)
Jul 06, 2004 5.350 5.650 5.350 5.600 184,000 +0.25(+4.67%)
Jul 02, 2004 5.600 5.640 5.340 5.350 177,800 -0.17(-3.08%)
Jul 01, 2004 5.410 5.870 5.400 5.520 443,600 +0.05(+0.91%)
Jun 30, 2004 5.470 5.500 5.380 5.470 230,600 +0.00(+0.00%)
Jun 29, 2004 5.150 5.570 5.060 5.470 613,900 +0.27(+5.19%)
Jun 28, 2004 4.870 5.240 4.810 5.200 205,300 +0.33(+6.78%)
Jun 25, 2004 4.790 4.965 4.750 4.870 283,000 +0.15(+3.18%)
Jun 24, 2004 4.850 4.850 4.720 4.720 74,400 -0.08(-1.67%)
Jun 23, 2004 4.780 4.920 4.780 4.800 107,200 +0.03(+0.63%)
Jun 22, 2004 4.780 4.840 4.680 4.770 94,900 -0.03(-0.63%)
Jun 21, 2004 4.700 4.860 4.670 4.800 42,800 +0.03(+0.63%)
Jun 18, 2004 4.790 4.830 4.600 4.770 269,700 -0.09(-1.85%)
Jun 17, 2004 4.850 4.900 4.700 4.860 135,300 +0.02(+0.41%)
Jun 16, 2004 4.990 5.000 4.750 4.840 126,600 -0.06(-1.22%)
Jun 15, 2004 4.980 4.990 4.830 4.900 255,500 -0.03(-0.61%)
Jun 14, 2004 4.770 4.980 4.750 4.930 170,400 +0.04(+0.82%)
Jun 10, 2004 4.950 5.030 4.880 4.890 141,200 -0.01(-0.20%)
Jun 09, 2004 5.010 5.030 4.850 4.900 85,500 -0.09(-1.80%)
Jun 08, 2004 4.900 5.020 4.760 4.990 139,000 +0.09(+1.84%)
Jun 07, 2004 4.940 4.940 4.730 4.900 89,800 +0.18(+3.81%)
Jun 04, 2004 4.490 4.820 4.400 4.720 507,700 +0.26(+5.83%)
Jun 03, 2004 4.560 4.560 4.390 4.460 204,800 +0.01(+0.22%)
Jun 02, 2004 4.550 4.550 4.450 4.450 188,800 -0.06(-1.33%)
Jun 01, 2004 4.390 4.580 4.390 4.510 70,700 -0.01(-0.22%)
May 28, 2004 4.480 4.550 4.460 4.520 145,400 -0.03(-0.66%)
May 27, 2004 4.650 4.650 4.370 4.550 210,000 -0.10(-2.15%)
May 26, 2004 4.600 4.650 4.480 4.650 68,900 +0.00(+0.00%)
May 25, 2004 4.573 4.650 4.470 4.650 140,000 +0.06(+1.31%)
May 24, 2004 4.700 4.700 4.420 4.590 102,500 -0.01(-0.22%)
May 21, 2004 4.690 4.690 4.450 4.600 202,000 -0.05(-1.08%)
May 20, 2004 4.500 4.700 4.500 4.650 771,500 +0.12(+2.65%)
May 19, 2004 4.700 4.720 4.450 4.530 115,900 -0.10(-2.16%)
May 18, 2004 4.610 4.650 4.500 4.630 58,800 +0.11(+2.43%)
May 17, 2004 4.340 4.606 4.340 4.520 172,900 +0.01(+0.22%)
May 14, 2004 4.520 4.590 4.470 4.510 170,200 -0.01(-0.22%)
May 13, 2004 4.700 4.740 4.430 4.520 882,800 -0.17(-3.62%)
May 12, 2004 4.630 4.760 4.500 4.690 181,700 +0.06(+1.30%)
May 11, 2004 4.680 4.730 4.580 4.630 91,300 +0.03(+0.65%)
May 10, 2004 4.520 4.690 4.450 4.600 197,300 +0.06(+1.32%)
May 07, 2004 4.600 4.710 4.540 4.540 155,400 -0.12(-2.58%)
May 06, 2004 4.650 4.830 4.600 4.660 133,800 -0.12(-2.51%)
May 05, 2004 4.700 4.840 4.660 4.780 151,400 +0.07(+1.49%)
May 04, 2004 4.740 4.800 4.640 4.710 120,000 +0.01(+0.21%)
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.