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 31, 2007 14.10 14.49 14.00 14.24 51,725 +0.34(+2.45%)
Aug 30, 2007 13.43 13.99 13.43 13.90 54,411 +0.36(+2.66%)
Aug 29, 2007 13.66 13.66 13.23 13.54 44,019 -0.06(-0.44%)
Aug 28, 2007 13.73 13.80 13.29 13.60 57,218 -0.23(-1.66%)
Aug 27, 2007 14.25 14.50 13.68 13.83 112,775 -0.50(-3.49%)
Aug 24, 2007 13.92 14.47 13.92 14.33 81,252 +0.36(+2.54%)
Aug 23, 2007 14.44 14.44 13.79 13.97 101,580 -0.50(-3.42%)
Aug 22, 2007 14.29 14.84 14.25 14.47 94,019 +0.32(+2.26%)
Aug 21, 2007 13.30 14.55 12.58 14.15 112,334 +0.96(+7.28%)
Aug 20, 2007 12.79 13.36 12.40 13.19 67,998 +0.39(+3.05%)
Aug 17, 2007 12.98 12.99 12.10 12.80 101,969 +0.46(+3.69%)
Aug 16, 2007 13.34 13.34 12.03 12.35 248,155 -1.12(-8.35%)
Aug 15, 2007 13.61 14.20 13.22 13.47 73,673 -0.24(-1.75%)
Aug 14, 2007 14.12 14.43 13.59 13.71 208,880 -0.24(-1.72%)
Aug 13, 2007 14.03 14.90 13.75 13.95 220,976 -0.09(-0.64%)
Aug 10, 2007 11.93 14.44 11.58 14.04 525,137 +1.95(+16.13%)
Aug 09, 2007 12.64 12.78 11.83 12.09 369,478 -0.73(-5.69%)
Aug 08, 2007 13.02 13.17 12.23 12.82 598,734 -0.22(-1.69%)
Aug 07, 2007 13.56 13.56 12.47 13.04 209,910 -0.48(-3.55%)
Aug 06, 2007 13.04 13.56 12.72 13.52 313,426 +0.29(+2.19%)
Aug 03, 2007 13.19 13.88 13.06 13.23 427,218 -0.57(-4.13%)
Aug 02, 2007 16.55 16.55 13.01 13.80 811,208 -4.00(-22.47%)
Aug 01, 2007 18.00 18.23 17.32 17.80 117,420 +0.02(+0.11%)
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%)
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.