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 (%)
Aug 29, 2003 6.100 6.370 6.090 6.300 116,400 +0.01(+0.16%)
Aug 28, 2003 6.300 6.300 6.150 6.290 312,400 +0.04(+0.64%)
Aug 27, 2003 6.070 6.390 6.050 6.250 536,200 +0.18(+2.97%)
Aug 26, 2003 5.800 6.090 5.800 6.070 646,000 +0.22(+3.76%)
Aug 25, 2003 5.890 5.940 5.800 5.850 133,400 -0.05(-0.85%)
Aug 22, 2003 6.000 6.000 5.700 5.900 265,800 -0.05(-0.84%)
Aug 21, 2003 5.800 5.950 5.800 5.950 149,500 +0.15(+2.59%)
Aug 20, 2003 5.890 5.950 5.800 5.800 495,200 -0.14(-2.36%)
Aug 19, 2003 5.930 5.952 5.810 5.940 312,500 +0.04(+0.68%)
Aug 18, 2003 5.650 5.920 5.600 5.900 316,800 +0.23(+4.06%)
Aug 15, 2003 5.700 5.700 5.600 5.670 30,200 +0.02(+0.35%)
Aug 14, 2003 5.700 5.700 5.600 5.650 43,100 +0.04(+0.71%)
Aug 13, 2003 5.520 5.650 5.520 5.610 41,100 -0.01(-0.18%)
Aug 12, 2003 5.560 5.700 5.550 5.620 185,900 +0.00(+0.00%)
Aug 11, 2003 5.420 5.750 5.420 5.620 308,700 +0.12(+2.18%)
Aug 08, 2003 5.430 5.540 5.350 5.500 536,900 +0.10(+1.85%)
Aug 07, 2003 5.500 5.600 5.350 5.400 569,200 -0.10(-1.82%)
Aug 06, 2003 5.510 5.750 5.500 5.500 319,300 -0.08(-1.43%)
Aug 05, 2003 5.610 5.630 5.450 5.580 1,545,400 -0.12(-2.11%)
Aug 04, 2003 5.800 5.800 5.490 5.700 332,000 -0.01(-0.18%)
Aug 01, 2003 5.850 6.000 5.650 5.710 272,300 -0.13(-2.23%)
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%)
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.