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, 2010 5.730 5.750 5.560 5.670 51,161 -0.04(-0.70%)
Sep 29, 2010 5.410 5.730 5.410 5.710 112,897 +0.10(+1.78%)
Sep 28, 2010 5.650 5.655 5.590 5.610 48,370 +0.00(+0.00%)
Sep 27, 2010 5.620 5.740 5.610 5.610 27,623 +0.04(+0.72%)
Sep 24, 2010 5.550 5.630 5.550 5.570 27,814 +0.08(+1.46%)
Sep 23, 2010 5.620 5.630 5.490 5.490 23,902 -0.12(-2.14%)
Sep 22, 2010 5.590 5.640 5.590 5.610 16,956 +0.01(+0.18%)
Sep 21, 2010 5.620 5.630 5.580 5.600 31,895 -0.02(-0.36%)
Sep 20, 2010 5.530 5.630 5.450 5.620 60,606 +0.12(+2.18%)
Sep 17, 2010 5.600 5.630 5.500 5.500 59,950 +0.04(+0.73%)
Sep 15, 2010 5.550 5.550 5.400 5.460 58,782 -0.14(-2.50%)
Sep 14, 2010 5.640 5.640 5.545 5.600 31,772 -0.03(-0.53%)
Sep 13, 2010 5.590 5.640 5.530 5.630 51,607 +0.06(+1.08%)
Sep 10, 2010 5.400 5.640 5.400 5.570 69,748 +0.23(+4.31%)
Sep 09, 2010 5.410 5.440 5.301 5.340 32,410 -0.05(-0.93%)
Sep 08, 2010 5.350 5.450 5.280 5.390 45,482 +0.09(+1.70%)
Sep 07, 2010 5.360 5.420 5.300 5.300 18,353 -0.11(-2.03%)
Sep 03, 2010 5.400 5.474 5.240 5.410 52,150 +0.09(+1.69%)
Sep 02, 2010 5.350 5.380 5.220 5.320 22,693 -0.01(-0.19%)
Sep 01, 2010 5.320 5.360 5.160 5.330 54,132 +0.13(+2.50%)
Aug 31, 2010 5.270 5.310 5.200 5.200 19,216 -0.02(-0.38%)
Aug 30, 2010 5.290 5.350 5.150 5.220 52,547 -0.13(-2.43%)
Aug 27, 2010 5.280 5.420 5.120 5.350 49,098 +0.08(+1.52%)
Aug 26, 2010 5.200 5.320 5.100 5.270 34,239 +0.09(+1.74%)
Aug 25, 2010 5.110 5.200 5.100 5.180 27,708 +0.08(+1.57%)
Aug 24, 2010 5.170 5.260 5.090 5.100 42,551 -0.09(-1.73%)
Aug 23, 2010 5.000 5.240 5.000 5.190 64,250 -0.16(-2.99%)
Aug 20, 2010 5.220 5.400 5.220 5.350 36,485 +0.13(+2.49%)
Aug 19, 2010 5.285 5.285 5.220 5.220 42,511 -0.09(-1.69%)
Aug 18, 2010 5.020 5.350 5.000 5.310 35,875 +0.26(+5.15%)
Aug 17, 2010 5.050 5.140 5.040 5.050 5,627 +0.01(+0.20%)
Aug 16, 2010 4.970 5.050 4.970 5.040 76,981 +0.01(+0.20%)
Aug 13, 2010 5.020 5.040 4.900 5.030 32,835 -0.01(-0.20%)
Aug 12, 2010 4.940 5.200 4.878 5.040 17,581 -0.04(-0.79%)
Aug 11, 2010 5.000 5.100 4.800 5.080 46,335 -0.07(-1.36%)
Aug 10, 2010 5.150 5.270 5.120 5.150 21,769 -0.08(-1.53%)
Aug 09, 2010 5.330 5.330 5.000 5.230 48,374 -0.11(-2.06%)
Aug 06, 2010 5.320 5.390 5.230 5.340 39,354 -0.06(-1.11%)
Aug 05, 2010 5.520 5.520 5.320 5.400 61,924 -0.12(-2.17%)
Aug 04, 2010 5.480 5.550 5.450 5.520 36,973 +0.02(+0.36%)
Aug 03, 2010 5.550 5.550 5.420 5.500 57,709 -0.08(-1.43%)
Aug 02, 2010 5.580 5.600 5.500 5.580 39,512 +0.07(+1.27%)
Jul 30, 2010 5.460 5.680 5.420 5.510 94,855 +0.02(+0.36%)
Jul 29, 2010 5.410 5.560 5.300 5.490 160,478 +0.02(+0.37%)
Jul 28, 2010 5.100 5.470 5.020 5.470 195,823 +0.31(+6.11%)
Jul 27, 2010 5.000 5.160 4.936 5.155 180,724 +0.10(+1.88%)
Jul 26, 2010 4.970 5.060 4.880 5.060 82,699 +0.13(+2.64%)
Jul 23, 2010 4.700 4.990 4.670 4.930 54,519 +0.27(+5.79%)
Jul 22, 2010 4.650 4.680 4.620 4.660 89,988 +0.06(+1.30%)
Jul 21, 2010 4.590 4.660 4.575 4.600 62,761 +0.00(+0.00%)
Jul 20, 2010 4.520 4.600 4.500 4.600 11,303 +0.03(+0.66%)
Jul 19, 2010 4.500 4.640 4.470 4.570 47,261 +0.05(+1.11%)
Jul 16, 2010 4.560 4.580 4.480 4.520 27,426 -0.10(-2.16%)
Jul 15, 2010 4.525 4.640 4.465 4.620 52,880 +0.12(+2.67%)
Jul 14, 2010 4.560 4.560 4.400 4.500 66,938 -0.08(-1.75%)
Jul 13, 2010 4.380 4.580 4.370 4.580 148,128 +0.22(+5.05%)
Jul 12, 2010 4.480 4.490 4.350 4.360 345,784 -0.06(-1.36%)
Jul 09, 2010 4.360 4.460 4.360 4.420 54,655 +0.11(+2.55%)
Jul 08, 2010 4.270 4.350 4.230 4.310 69,180 +0.05(+1.17%)
Jul 07, 2010 4.170 4.300 4.160 4.260 37,722 +0.08(+1.91%)
Jul 06, 2010 4.170 4.350 4.100 4.180 160,538 +0.10(+2.45%)
Jul 02, 2010 4.060 4.110 4.020 4.080 25,834 +0.03(+0.74%)
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.