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, 2014 6.120 6.130 5.980 6.020 121,446 -0.12(-1.95%)
Jul 30, 2014 6.110 6.160 6.020 6.140 57,244 +0.06(+0.99%)
Jul 29, 2014 5.910 6.250 5.910 6.080 247,439 -0.34(-5.30%)
Jul 28, 2014 6.530 6.610 6.340 6.420 59,311 -0.11(-1.68%)
Jul 25, 2014 6.510 6.620 6.500 6.530 44,152 -0.05(-0.76%)
Jul 24, 2014 6.700 6.780 6.550 6.580 35,729 -0.10(-1.50%)
Jul 23, 2014 6.740 6.800 6.680 6.680 17,817 -0.07(-1.04%)
Jul 22, 2014 6.680 6.800 6.660 6.750 33,373 +0.08(+1.20%)
Jul 21, 2014 6.600 6.740 6.540 6.670 45,730 +0.01(+0.15%)
Jul 18, 2014 6.340 6.740 6.330 6.660 73,490 +0.29(+4.55%)
Jul 17, 2014 6.360 6.510 6.320 6.370 251,502 -0.06(-0.93%)
Jul 16, 2014 6.540 6.540 6.370 6.430 74,964 -0.08(-1.23%)
Jul 15, 2014 6.630 6.630 6.460 6.510 55,999 -0.07(-1.06%)
Jul 14, 2014 6.490 6.670 6.410 6.580 65,924 +0.17(+2.65%)
Jul 11, 2014 6.470 6.538 6.390 6.410 42,956 -0.09(-1.38%)
Jul 10, 2014 6.520 6.590 6.470 6.500 52,949 -0.15(-2.26%)
Jul 09, 2014 6.740 6.740 6.610 6.650 77,989 -0.09(-1.34%)
Jul 08, 2014 6.710 6.790 6.690 6.740 78,090 -0.01(-0.15%)
Jul 07, 2014 6.800 6.840 6.710 6.750 63,707 -0.10(-1.46%)
Jul 03, 2014 6.810 6.850 6.850 6.850 34,500 +0.05(+0.74%)
Jul 02, 2014 6.640 6.890 6.620 6.800 91,309 +0.13(+1.95%)
Jul 01, 2014 6.430 6.710 6.430 6.670 141,352 +0.28(+4.38%)
Jun 30, 2014 6.300 6.420 6.300 6.390 88,355 +0.03(+0.47%)
Jun 27, 2014 6.250 6.410 6.110 6.360 185,523 +0.06(+0.95%)
Jun 26, 2014 6.470 6.470 6.240 6.300 102,114 -0.13(-2.02%)
Jun 25, 2014 6.310 6.460 6.310 6.430 69,495 +0.07(+1.10%)
Jun 24, 2014 6.420 6.500 6.316 6.360 327,003 -0.09(-1.40%)
Jun 23, 2014 6.430 6.500 6.380 6.450 80,762 +0.00(+0.00%)
Jun 20, 2014 6.440 6.500 6.410 6.450 157,965 +0.05(+0.78%)
Jun 19, 2014 6.460 6.505 6.400 6.400 72,576 -0.02(-0.31%)
Jun 18, 2014 6.455 6.490 6.380 6.420 49,408 -0.03(-0.47%)
Jun 17, 2014 6.400 6.500 6.400 6.450 74,408 +0.05(+0.78%)
Jun 16, 2014 6.480 6.610 6.350 6.400 235,469 -0.09(-1.39%)
Jun 13, 2014 6.690 6.748 6.490 6.490 68,976 -0.16(-2.41%)
Jun 12, 2014 6.600 6.770 6.540 6.650 81,572 +0.05(+0.76%)
Jun 11, 2014 6.490 6.600 6.470 6.600 133,408 +0.11(+1.69%)
Jun 10, 2014 6.400 6.500 6.390 6.490 111,007 +0.10(+1.56%)
Jun 06, 2014 6.400 6.400 6.380 6.390 135,103 +0.00(+0.00%)
Jun 05, 2014 6.280 6.400 6.260 6.390 98,314 +0.10(+1.59%)
Jun 04, 2014 6.250 6.360 6.210 6.290 68,563 +0.03(+0.48%)
Jun 03, 2014 6.300 6.360 6.210 6.260 86,480 -0.06(-0.95%)
Jun 02, 2014 6.360 6.370 6.280 6.320 89,435 -0.06(-0.94%)
May 30, 2014 6.370 6.433 6.310 6.380 98,831 +0.04(+0.63%)
May 29, 2014 6.390 6.440 6.340 6.340 92,207 -0.02(-0.31%)
May 28, 2014 6.360 6.400 6.310 6.360 99,391 +0.01(+0.16%)
May 27, 2014 6.430 6.470 6.340 6.350 147,490 -0.08(-1.24%)
May 23, 2014 6.460 6.430 6.430 6.430 107,800 -0.03(-0.45%)
May 22, 2014 6.450 6.485 6.380 6.459 114,482 +0.02(+0.30%)
May 21, 2014 6.510 6.520 6.400 6.440 164,423 -0.06(-0.92%)
May 20, 2014 6.390 6.520 6.340 6.500 206,503 +0.07(+1.09%)
May 19, 2014 6.380 6.450 6.310 6.430 96,331 +0.02(+0.31%)
May 16, 2014 6.340 6.470 6.280 6.410 101,941 +0.07(+1.10%)
May 15, 2014 6.260 6.390 6.260 6.340 164,101 +0.02(+0.32%)
May 14, 2014 6.300 6.450 6.300 6.320 130,907 -0.02(-0.32%)
May 13, 2014 6.450 6.500 6.310 6.340 101,242 -0.15(-2.31%)
May 12, 2014 6.370 6.550 6.370 6.490 140,752 +0.12(+1.88%)
May 09, 2014 6.260 6.405 6.260 6.370 127,468 +0.06(+0.95%)
May 08, 2014 6.350 6.380 6.280 6.310 99,977 -0.03(-0.47%)
May 07, 2014 6.300 6.390 6.290 6.340 88,010 +0.03(+0.48%)
May 06, 2014 6.440 6.510 6.300 6.310 125,795 -0.17(-2.62%)
May 05, 2014 6.370 6.550 6.250 6.480 95,709 +0.04(+0.62%)
May 02, 2014 6.390 6.500 6.390 6.440 80,290 +0.08(+1.26%)
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.