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 (%)
Sep 29, 2006 5.690 5.800 5.540 5.800 114,849 -0.02(-0.34%)
Sep 28, 2006 5.720 5.820 5.650 5.820 32,421 +0.05(+0.87%)
Sep 27, 2006 5.830 5.950 5.770 5.770 67,220 -0.16(-2.70%)
Sep 26, 2006 5.990 6.080 5.760 5.930 136,337 -0.11(-1.82%)
Sep 25, 2006 5.890 6.040 5.660 6.040 97,936 +0.02(+0.33%)
Sep 22, 2006 6.240 6.370 5.860 6.020 379,869 -0.27(-4.29%)
Sep 21, 2006 5.950 6.380 5.720 6.290 357,497 +0.32(+5.36%)
Sep 20, 2006 5.900 6.010 5.700 5.970 201,324 +0.07(+1.19%)
Sep 19, 2006 5.870 6.040 5.640 5.900 273,338 -0.04(-0.67%)
Sep 18, 2006 5.690 6.100 5.060 5.940 641,089 +0.20(+3.48%)
Sep 15, 2006 5.950 6.020 5.600 5.740 278,213 -0.16(-2.71%)
Sep 14, 2006 5.331 6.160 5.170 5.900 285,667 +0.52(+9.67%)
Sep 13, 2006 5.100 5.380 4.900 5.380 402,630 +0.30(+5.91%)
Sep 12, 2006 4.200 5.140 4.200 5.080 197,800 +0.64(+14.41%)
Sep 11, 2006 3.450 4.500 3.220 4.440 156,300 +1.19(+36.62%)
Sep 08, 2006 3.190 3.500 3.120 3.250 61,900 +0.24(+7.97%)
Sep 06, 2006 2.530 3.020 2.530 3.010 183,000 +0.44(+17.12%)
Sep 05, 2006 2.750 2.850 2.500 2.570 153,000 -0.23(-8.21%)
Sep 01, 2006 2.730 2.890 2.730 2.800 15,500 -0.07(-2.44%)
Aug 31, 2006 2.860 2.890 2.780 2.870 44,100 +0.03(+1.06%)
Aug 30, 2006 2.880 2.960 2.820 2.840 15,900 -0.02(-0.70%)
Aug 29, 2006 2.600 2.870 2.600 2.860 39,900 +0.26(+10.00%)
Aug 28, 2006 2.580 2.620 2.540 2.600 24,700 -0.01(-0.38%)
Aug 25, 2006 2.590 2.650 2.570 2.610 47,600 -0.01(-0.38%)
Aug 24, 2006 2.660 2.690 2.600 2.620 54,300 -0.04(-1.50%)
Aug 23, 2006 2.770 2.770 2.660 2.660 68,200 -0.14(-5.00%)
Aug 22, 2006 2.850 2.950 2.780 2.800 89,700 -0.07(-2.44%)
Aug 21, 2006 3.030 3.070 2.850 2.870 65,000 -0.21(-6.82%)
Aug 18, 2006 3.000 3.180 3.000 3.080 27,000 +0.05(+1.65%)
Aug 17, 2006 3.030 3.200 3.000 3.030 46,000 -0.04(-1.30%)
Aug 16, 2006 3.040 3.210 3.000 3.070 41,700 -0.03(-0.97%)
Aug 15, 2006 3.050 3.250 2.900 3.100 40,200 -0.20(-6.06%)
Aug 14, 2006 2.530 3.630 2.030 3.300 88,700 +3.00(+1000.00%)
Aug 11, 2006 0.3300 0.3700 0.3000 0.3000 53,200 -0.03(-8.98%)
Aug 10, 2006 0.3700 0.3700 0.3200 0.3296 421,584 -0.02(-5.12%)
Aug 09, 2006 0.3900 0.3900 0.3300 0.3474 1,215,026 -0.04(-10.92%)
Aug 08, 2006 0.4500 0.4700 0.3300 0.3900 960,825 -0.04(-8.96%)
Aug 07, 2006 0.4000 0.4500 0.4000 0.4284 376,819 +0.02(+5.00%)
Aug 04, 2006 0.4000 0.4100 0.3813 0.4080 446,587 +0.02(+4.48%)
Aug 03, 2006 0.3800 0.4086 0.3755 0.3905 301,903 -0.01(-2.08%)
Aug 02, 2006 0.3300 0.4000 0.3300 0.3988 707,708 +0.05(+13.94%)
Aug 01, 2006 0.3500 0.3600 0.3400 0.3500 338,009 +0.02(+6.06%)
Jul 31, 2006 0.3300 0.3500 0.3300 0.3300 281,282 +0.01(+3.13%)
Jul 28, 2006 0.3600 0.3780 0.3200 0.3200 396,368 -0.03(-8.57%)
Jul 27, 2006 0.3550 0.3780 0.3400 0.3500 148,940 +0.00(+0.00%)
Jul 26, 2006 0.3600 0.3700 0.3450 0.3500 173,066 +0.01(+2.94%)
Jul 25, 2006 0.3500 0.3698 0.3303 0.3400 172,701 -0.01(-2.86%)
Jul 24, 2006 0.3400 0.3600 0.3400 0.3500 331,781 +0.01(+2.94%)
Jul 21, 2006 0.3200 0.3500 0.3200 0.3400 241,767 +0.01(+3.82%)
Jul 20, 2006 0.3390 0.3800 0.3200 0.3275 263,761 +0.00(+0.77%)
Jul 19, 2006 0.3100 0.3400 0.3010 0.3250 788,241 +0.02(+4.84%)
Jul 18, 2006 0.3300 0.3390 0.3100 0.3100 1,184,391 -0.02(-4.76%)
Jul 17, 2006 0.3600 0.3600 0.3200 0.3255 701,386 -0.02(-7.00%)
Jul 14, 2006 0.3701 0.3831 0.3105 0.3500 1,638,922 -0.02(-5.43%)
Jul 13, 2006 0.3900 0.4000 0.3701 0.3701 631,560 -0.02(-5.10%)
Jul 12, 2006 0.3800 0.4000 0.3800 0.3900 469,879 +0.00(+0.00%)
Jul 11, 2006 0.4090 0.4100 0.3799 0.3900 354,998 -0.01(-2.50%)
Jul 10, 2006 0.3900 0.4100 0.3800 0.4000 580,914 -0.00(-0.02%)
Jul 07, 2006 0.4079 0.4107 0.3980 0.4001 274,892 -0.01(-1.91%)
Jul 06, 2006 0.4200 0.4450 0.3800 0.4079 1,325,489 -0.02(-5.14%)
Jul 05, 2006 0.4300 0.4450 0.3700 0.4300 512,153 -0.01(-2.27%)
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.