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, 2014 6.030 6.030 5.850 5.860 124,845 -0.20(-3.30%)
Sep 29, 2014 5.910 6.070 5.850 6.060 60,242 +0.10(+1.68%)
Sep 26, 2014 5.860 5.970 5.500 5.960 70,695 +0.10(+1.71%)
Sep 25, 2014 5.935 6.000 5.840 5.860 51,279 -0.09(-1.51%)
Sep 24, 2014 5.990 6.040 5.945 5.950 68,470 -0.05(-0.83%)
Sep 23, 2014 6.090 6.090 5.960 6.000 88,057 -0.13(-2.12%)
Sep 22, 2014 6.180 6.230 6.090 6.130 77,192 -0.08(-1.29%)
Sep 19, 2014 6.130 6.360 5.980 6.210 253,846 +0.08(+1.31%)
Sep 18, 2014 5.880 6.220 5.880 6.130 89,993 +0.25(+4.25%)
Sep 17, 2014 5.850 5.900 5.850 5.880 44,112 +0.03(+0.51%)
Sep 16, 2014 5.850 5.880 5.850 5.850 66,426 +0.00(+0.00%)
Sep 15, 2014 5.960 5.990 5.790 5.850 46,635 -0.11(-1.85%)
Sep 12, 2014 6.060 6.060 5.820 5.960 91,774 -0.08(-1.32%)
Sep 11, 2014 5.880 6.060 5.821 6.040 119,328 +0.12(+2.03%)
Sep 10, 2014 5.970 6.003 5.820 5.920 78,416 -0.05(-0.84%)
Sep 09, 2014 6.000 6.030 5.940 5.970 104,087 -0.08(-1.32%)
Sep 08, 2014 6.060 6.140 6.010 6.050 59,280 +0.00(+0.00%)
Sep 05, 2014 6.150 6.210 6.050 6.050 50,286 -0.14(-2.26%)
Sep 04, 2014 6.220 6.310 6.160 6.190 53,513 -0.03(-0.48%)
Sep 03, 2014 6.300 6.300 6.180 6.220 62,325 -0.07(-1.11%)
Sep 02, 2014 6.250 6.367 6.160 6.290 96,502 +0.07(+1.13%)
Aug 29, 2014 6.030 6.220 6.220 6.220 345,400 +0.20(+3.32%)
Aug 28, 2014 6.080 6.080 5.980 6.020 177,640 -0.09(-1.47%)
Aug 27, 2014 6.120 6.150 6.080 6.110 53,564 +0.00(+0.00%)
Aug 26, 2014 6.140 6.195 6.060 6.110 68,129 -0.03(-0.49%)
Aug 25, 2014 6.130 6.250 6.060 6.140 64,312 +0.02(+0.33%)
Aug 22, 2014 6.080 6.190 6.040 6.120 58,901 +0.01(+0.16%)
Aug 21, 2014 6.100 6.110 6.035 6.110 45,259 -0.02(-0.33%)
Aug 20, 2014 6.160 6.160 6.160 6.130 40,671 -0.04(-0.65%)
Aug 19, 2014 6.270 6.332 6.130 6.170 60,314 -0.13(-2.06%)
Aug 18, 2014 6.360 6.400 6.200 6.300 318,069 -0.04(-0.63%)
Aug 15, 2014 6.440 6.440 6.240 6.340 78,871 -0.03(-0.47%)
Aug 14, 2014 6.500 6.500 6.320 6.370 74,535 -0.17(-2.60%)
Aug 13, 2014 6.320 6.590 6.310 6.540 93,164 +0.21(+3.32%)
Aug 12, 2014 6.400 6.490 6.290 6.330 336,150 -0.13(-2.01%)
Aug 11, 2014 6.330 6.600 6.280 6.460 69,240 +0.16(+2.54%)
Aug 08, 2014 6.130 6.330 6.130 6.300 75,844 +0.14(+2.27%)
Aug 07, 2014 6.000 6.170 6.000 6.160 90,269 +0.15(+2.50%)
Aug 06, 2014 6.000 6.100 6.000 6.010 308,177 -0.05(-0.83%)
Aug 05, 2014 6.000 6.158 5.970 6.060 45,532 +0.01(+0.17%)
Aug 04, 2014 6.000 6.070 5.920 6.050 69,201 +0.06(+1.00%)
Aug 01, 2014 6.020 6.128 5.980 5.990 136,438 -0.03(-0.50%)
Jul 31, 2014 6.120 6.130 5.980 6.020 121,446 -0.12(-1.95%)
Jul 30, 2014 6.110 6.160 6.020 6.140 57,244 +0.06(+0.99%)
Jul 29, 2014 5.910 6.250 5.910 6.080 247,439 -0.34(-5.30%)
Jul 28, 2014 6.530 6.610 6.340 6.420 59,311 -0.11(-1.68%)
Jul 25, 2014 6.510 6.620 6.500 6.530 44,152 -0.05(-0.76%)
Jul 24, 2014 6.700 6.780 6.550 6.580 35,729 -0.10(-1.50%)
Jul 23, 2014 6.740 6.800 6.680 6.680 17,817 -0.07(-1.04%)
Jul 22, 2014 6.680 6.800 6.660 6.750 33,373 +0.08(+1.20%)
Jul 21, 2014 6.600 6.740 6.540 6.670 45,730 +0.01(+0.15%)
Jul 18, 2014 6.340 6.740 6.330 6.660 73,490 +0.29(+4.55%)
Jul 17, 2014 6.360 6.510 6.320 6.370 251,502 -0.06(-0.93%)
Jul 16, 2014 6.540 6.540 6.370 6.430 74,964 -0.08(-1.23%)
Jul 15, 2014 6.630 6.630 6.460 6.510 55,999 -0.07(-1.06%)
Jul 14, 2014 6.490 6.670 6.410 6.580 65,924 +0.17(+2.65%)
Jul 11, 2014 6.470 6.538 6.390 6.410 42,956 -0.09(-1.38%)
Jul 10, 2014 6.520 6.590 6.470 6.500 52,949 -0.15(-2.26%)
Jul 09, 2014 6.740 6.740 6.610 6.650 77,989 -0.09(-1.34%)
Jul 08, 2014 6.710 6.790 6.690 6.740 78,090 -0.01(-0.15%)
Jul 07, 2014 6.800 6.840 6.710 6.750 63,707 -0.10(-1.46%)
Jul 03, 2014 6.810 6.850 6.850 6.850 34,500 +0.05(+0.74%)
Jul 02, 2014 6.640 6.890 6.620 6.800 91,309 +0.13(+1.95%)
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.