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 28, 2007 14.00 14.00 13.37 13.58 94,932 -0.39(-2.79%)
Sep 27, 2007 13.69 14.16 13.42 13.97 97,393 +0.33(+2.42%)
Sep 26, 2007 13.50 13.74 13.00 13.64 33,179 +0.20(+1.49%)
Sep 25, 2007 13.55 13.74 13.10 13.44 60,097 -0.08(-0.59%)
Sep 24, 2007 12.87 13.86 12.87 13.52 97,719 +0.00(+0.00%)
Sep 21, 2007 13.31 13.74 13.05 13.52 93,538 +0.30(+2.27%)
Sep 20, 2007 13.50 13.50 13.15 13.22 54,788 -0.32(-2.36%)
Sep 19, 2007 13.74 13.86 13.38 13.54 70,125 -0.14(-1.02%)
Sep 18, 2007 13.66 13.68 13.14 13.68 51,088 +0.13(+0.96%)
Sep 17, 2007 13.68 14.05 13.18 13.55 70,411 -0.19(-1.38%)
Sep 14, 2007 13.33 14.05 12.80 13.74 122,252 +0.34(+2.54%)
Sep 13, 2007 12.91 13.60 12.61 13.40 149,462 +0.51(+3.96%)
Sep 12, 2007 12.76 12.91 12.29 12.89 139,964 +0.08(+0.62%)
Sep 11, 2007 12.92 13.16 12.60 12.81 82,479 +0.02(+0.16%)
Sep 10, 2007 13.13 13.46 12.57 12.79 97,929 -0.36(-2.74%)
Sep 07, 2007 13.90 14.16 12.97 13.15 151,605 -0.89(-6.34%)
Sep 06, 2007 14.21 14.21 13.90 14.04 87,792 -0.13(-0.92%)
Sep 05, 2007 14.24 14.39 14.04 14.17 59,541 -0.14(-0.98%)
Sep 04, 2007 14.30 14.46 14.01 14.31 109,102 +0.07(+0.49%)
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%)
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.