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, 2007 17.61 17.99 16.98 17.78 105,616 +0.45(+2.60%)
Jul 30, 2007 17.45 17.64 16.38 17.33 107,309 -0.12(-0.69%)
Jul 27, 2007 17.70 17.70 16.52 17.45 138,448 -0.15(-0.85%)
Jul 26, 2007 18.66 18.67 17.20 17.60 170,171 -1.16(-6.18%)
Jul 25, 2007 19.22 19.46 17.60 18.76 115,585 -0.27(-1.42%)
Jul 24, 2007 19.32 19.52 18.64 19.03 223,759 -0.30(-1.55%)
Jul 23, 2007 18.69 20.14 18.51 19.33 638,524 +0.63(+3.37%)
Jul 20, 2007 17.37 18.95 17.07 18.70 420,184 +1.24(+7.10%)
Jul 19, 2007 15.83 17.63 15.83 17.46 617,690 +1.90(+12.21%)
Jul 18, 2007 15.59 15.87 15.31 15.56 73,488 -0.13(-0.83%)
Jul 17, 2007 15.99 16.06 15.50 15.69 96,882 -0.24(-1.51%)
Jul 16, 2007 15.83 16.13 15.69 15.93 125,572 +0.16(+1.01%)
Jul 13, 2007 15.46 15.97 15.33 15.77 53,762 +0.20(+1.28%)
Jul 12, 2007 15.92 15.92 15.35 15.57 34,412 -0.24(-1.52%)
Jul 11, 2007 15.19 15.93 15.19 15.81 63,028 +0.56(+3.67%)
Jul 10, 2007 15.65 15.97 15.12 15.25 59,689 -0.51(-3.24%)
Jul 09, 2007 15.40 16.00 15.40 15.76 62,166 +0.33(+2.14%)
Jul 06, 2007 15.27 15.57 15.22 15.43 42,020 +0.22(+1.48%)
Jul 05, 2007 15.69 15.69 15.12 15.21 53,880 -0.54(-3.40%)
Jul 03, 2007 15.85 15.96 15.49 15.74 34,332 -0.17(-1.07%)
Jul 02, 2007 15.87 16.03 15.33 15.91 93,029 +0.01(+0.06%)
Jun 29, 2007 16.04 16.04 15.61 15.90 79,768 -0.08(-0.50%)
Jun 28, 2007 14.86 16.09 14.86 15.98 229,583 +1.03(+6.89%)
Jun 27, 2007 15.04 15.15 14.52 14.95 86,123 -0.02(-0.13%)
Jun 26, 2007 14.79 15.07 14.60 14.97 61,227 +0.18(+1.22%)
Jun 25, 2007 15.22 15.24 14.40 14.79 214,910 -0.37(-2.44%)
Jun 22, 2007 15.49 15.75 15.05 15.16 41,076 -0.40(-2.57%)
Jun 21, 2007 15.33 15.60 15.05 15.56 60,724 +0.22(+1.43%)
Jun 20, 2007 15.93 15.93 15.29 15.34 61,500 -0.52(-3.28%)
Jun 19, 2007 16.14 16.17 15.75 15.86 50,900 -0.17(-1.06%)
Jun 18, 2007 15.88 16.30 15.88 16.03 124,400 +0.09(+0.56%)
Jun 15, 2007 16.20 16.32 15.66 15.94 126,800 -0.21(-1.30%)
Jun 14, 2007 15.93 16.34 15.59 16.15 107,700 +0.06(+0.37%)
Jun 13, 2007 15.96 16.15 15.65 16.09 81,500 +0.09(+0.56%)
Jun 12, 2007 16.09 16.09 15.82 16.00 94,300 -0.05(-0.31%)
Jun 11, 2007 15.58 16.24 15.52 16.05 197,603 +0.37(+2.36%)
Jun 08, 2007 15.45 15.78 15.29 15.68 123,252 +0.22(+1.42%)
Jun 07, 2007 16.28 16.28 15.45 15.46 111,464 -0.74(-4.57%)
Jun 06, 2007 16.31 16.32 16.05 16.20 73,204 -0.11(-0.67%)
Jun 05, 2007 16.21 16.40 16.21 16.31 254,006 +0.01(+0.06%)
Jun 04, 2007 16.39 16.45 16.25 16.30 156,167 -0.09(-0.55%)
Jun 01, 2007 16.49 16.50 16.25 16.39 286,205 +0.04(+0.24%)
May 31, 2007 16.30 16.87 15.98 16.35 170,116 +0.05(+0.31%)
May 30, 2007 16.01 16.30 16.00 16.30 108,652 -0.04(-0.24%)
May 29, 2007 15.69 16.36 15.14 16.34 283,021 +0.59(+3.75%)
May 25, 2007 15.82 15.89 15.63 15.75 129,922 -0.11(-0.69%)
May 24, 2007 15.76 16.11 15.71 15.86 105,020 +0.08(+0.51%)
May 23, 2007 16.01 16.11 15.70 15.78 115,186 -0.10(-0.63%)
May 22, 2007 16.30 16.38 15.88 15.88 135,128 -0.41(-2.52%)
May 21, 2007 16.18 16.44 15.99 16.29 164,165 +0.59(+3.76%)
May 18, 2007 16.10 16.41 15.57 15.70 150,173 -0.38(-2.36%)
May 17, 2007 16.36 16.49 16.00 16.08 195,588 +0.03(+0.19%)
May 16, 2007 15.78 16.19 15.72 16.05 167,449 +0.23(+1.45%)
May 15, 2007 15.89 16.20 15.40 15.82 194,845 -0.19(-1.19%)
May 14, 2007 14.66 16.85 14.66 16.01 639,799 +1.77(+12.43%)
May 11, 2007 13.90 14.50 13.59 14.24 114,881 +0.30(+2.15%)
May 10, 2007 14.09 14.18 13.70 13.94 85,311 -0.23(-1.62%)
May 09, 2007 13.41 14.19 13.12 14.17 127,440 +0.84(+6.30%)
May 08, 2007 13.44 13.44 12.94 13.33 88,598 -0.02(-0.15%)
May 07, 2007 13.15 13.53 13.12 13.35 93,276 +0.15(+1.14%)
May 04, 2007 13.40 13.50 13.05 13.20 57,909 -0.08(-0.60%)
May 03, 2007 13.51 13.77 13.05 13.28 65,607 -0.06(-0.45%)
May 02, 2007 13.06 13.50 13.03 13.34 141,325 +0.22(+1.68%)
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.