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 30, 2008 8.610 9.030 8.290 8.960 157,429 +0.46(+5.41%)
Sep 29, 2008 8.910 9.050 8.420 8.500 178,282 -0.61(-6.70%)
Sep 26, 2008 9.180 9.520 9.030 9.110 105,932 -0.22(-2.36%)
Sep 25, 2008 9.560 9.730 8.963 9.330 311,233 -0.26(-2.71%)
Sep 24, 2008 9.910 10.21 9.560 9.590 152,210 -0.29(-2.94%)
Sep 23, 2008 10.06 10.37 9.770 9.880 134,110 -0.19(-1.89%)
Sep 22, 2008 9.990 10.42 9.810 10.07 124,139 +0.02(+0.20%)
Sep 19, 2008 10.13 11.37 9.710 10.05 443,667 +0.12(+1.21%)
Sep 18, 2008 9.700 10.05 9.230 9.930 248,574 +0.42(+4.42%)
Sep 17, 2008 10.35 10.46 9.500 9.510 190,380 -0.99(-9.43%)
Sep 16, 2008 10.81 10.96 10.39 10.50 172,711 -0.44(-4.02%)
Sep 15, 2008 11.29 11.29 10.60 10.94 117,121 -0.35(-3.10%)
Sep 12, 2008 11.30 11.43 11.04 11.29 76,994 -0.02(-0.18%)
Sep 11, 2008 11.34 11.50 11.12 11.31 147,344 -0.13(-1.14%)
Sep 10, 2008 11.27 11.47 11.07 11.44 161,439 +0.22(+1.96%)
Sep 09, 2008 11.44 11.50 11.02 11.22 168,498 -0.24(-2.09%)
Sep 08, 2008 11.33 11.84 11.26 11.46 141,459 +0.23(+2.05%)
Sep 05, 2008 11.80 11.89 11.07 11.23 380,624 -0.65(-5.47%)
Sep 04, 2008 12.00 12.20 11.61 11.88 182,715 -0.13(-1.08%)
Sep 03, 2008 11.91 12.07 11.82 12.01 142,285 +0.08(+0.67%)
Sep 02, 2008 11.94 12.30 11.80 11.93 216,173 +0.14(+1.19%)
Aug 29, 2008 11.67 11.92 11.67 11.79 146,047 +0.08(+0.68%)
Aug 28, 2008 11.63 11.71 11.54 11.71 162,268 +0.13(+1.12%)
Aug 27, 2008 11.38 11.64 11.38 11.58 145,542 +0.22(+1.94%)
Aug 26, 2008 11.19 11.45 11.19 11.36 231,288 +0.20(+1.79%)
Aug 25, 2008 10.97 11.18 10.82 11.16 287,850 +0.18(+1.64%)
Aug 22, 2008 10.53 11.20 10.53 10.98 303,540 +0.46(+4.37%)
Aug 21, 2008 10.44 10.61 9.900 10.52 134,523 +0.00(+0.00%)
Aug 20, 2008 10.65 10.65 9.870 10.52 501,013 -0.28(-2.59%)
Aug 19, 2008 10.92 11.18 10.72 10.80 228,975 -0.20(-1.82%)
Aug 18, 2008 11.06 11.21 10.84 11.00 206,147 +0.00(+0.00%)
Aug 15, 2008 11.13 11.33 10.80 11.00 253,517 +0.08(+0.73%)
Aug 14, 2008 10.49 11.12 10.49 10.92 336,823 +0.41(+3.90%)
Aug 13, 2008 10.20 10.72 10.20 10.51 486,984 +0.31(+3.04%)
Aug 12, 2008 10.45 10.72 9.930 10.20 262,859 -0.25(-2.39%)
Aug 11, 2008 10.78 10.79 10.36 10.45 303,611 -0.30(-2.79%)
Aug 08, 2008 10.72 11.09 10.72 10.75 140,128 -0.01(-0.09%)
Aug 07, 2008 10.61 11.10 10.61 10.76 230,231 +0.06(+0.56%)
Aug 06, 2008 10.45 11.04 10.39 10.70 278,286 +0.28(+2.69%)
Aug 05, 2008 10.28 10.68 10.05 10.42 122,167 +0.19(+1.86%)
Aug 04, 2008 10.08 10.37 10.08 10.23 93,542 +0.11(+1.09%)
Aug 01, 2008 10.10 10.26 9.750 10.12 167,745 -0.01(-0.10%)
Jul 31, 2008 9.880 10.24 9.880 10.13 79,907 +0.13(+1.30%)
Jul 30, 2008 10.02 10.25 9.860 10.00 159,387 +0.06(+0.60%)
Jul 29, 2008 9.940 10.37 9.830 9.940 147,741 +0.43(+4.52%)
Jul 28, 2008 9.940 10.18 9.440 9.510 58,790 -0.39(-3.94%)
Jul 25, 2008 9.910 10.28 9.710 9.900 98,751 +0.05(+0.51%)
Jul 24, 2008 9.690 10.07 9.310 9.850 135,140 +0.16(+1.65%)
Jul 23, 2008 9.380 9.970 9.360 9.690 65,107 +0.29(+3.09%)
Jul 22, 2008 9.580 9.580 9.130 9.400 130,727 -0.26(-2.69%)
Jul 21, 2008 9.290 9.810 9.220 9.660 50,844 +0.41(+4.43%)
Jul 18, 2008 9.930 9.930 8.870 9.250 486,628 -0.62(-6.28%)
Jul 17, 2008 9.770 10.19 9.630 9.870 124,553 +0.17(+1.75%)
Jul 16, 2008 9.330 9.740 9.230 9.700 118,902 +0.44(+4.75%)
Jul 15, 2008 9.080 9.520 8.850 9.260 140,826 +0.09(+0.98%)
Jul 14, 2008 9.510 9.510 8.960 9.170 82,585 -0.30(-3.17%)
Jul 11, 2008 9.300 9.530 9.080 9.470 131,156 +0.10(+1.07%)
Jul 10, 2008 9.220 9.560 9.110 9.370 86,936 +0.11(+1.19%)
Jul 09, 2008 9.550 9.550 9.180 9.260 103,166 -0.31(-3.24%)
Jul 08, 2008 9.120 9.590 8.950 9.570 91,149 +0.49(+5.40%)
Jul 07, 2008 9.270 9.310 8.950 9.080 79,871 -0.18(-1.94%)
Jul 04, 2008 9.270 9.450 9.070 9.260 60,386 +0.00(+0.00%)
Jul 03, 2008 9.270 9.450 9.070 9.260 60,386 -0.02(-0.22%)
Jul 02, 2008 9.560 9.620 9.090 9.280 110,709 -0.32(-3.33%)
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.