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, 2015 3.940 3.940 3.720 3.770 41,342 -0.13(-3.33%)
Sep 29, 2015 3.970 4.010 3.870 3.900 19,320 -0.08(-2.01%)
Sep 28, 2015 3.970 4.020 3.910 3.980 56,228 +0.01(+0.25%)
Sep 25, 2015 4.040 4.040 3.930 3.970 57,205 -0.01(-0.25%)
Sep 24, 2015 4.020 4.050 3.930 3.980 113,484 -0.08(-1.97%)
Sep 23, 2015 4.050 4.120 3.990 4.060 53,715 +0.04(+1.00%)
Sep 22, 2015 4.180 4.230 4.000 4.020 144,336 -0.16(-3.83%)
Sep 21, 2015 4.280 4.330 4.170 4.180 48,990 -0.10(-2.34%)
Sep 18, 2015 4.090 4.290 4.010 4.280 96,797 +0.11(+2.64%)
Sep 17, 2015 4.270 4.270 4.160 4.170 75,534 -0.05(-1.18%)
Sep 16, 2015 4.210 4.270 4.210 4.220 43,617 +0.01(+0.24%)
Sep 15, 2015 3.820 4.270 3.710 4.210 133,017 +0.34(+8.79%)
Sep 14, 2015 3.950 3.970 3.870 3.870 78,609 -0.07(-1.78%)
Sep 11, 2015 3.880 4.040 3.737 3.940 61,284 +0.02(+0.51%)
Sep 10, 2015 3.820 4.090 3.680 3.920 357,467 +0.05(+1.29%)
Sep 09, 2015 3.720 4.000 3.610 3.870 269,768 +0.19(+5.16%)
Sep 08, 2015 3.760 3.760 3.650 3.680 93,626 -0.02(-0.54%)
Sep 04, 2015 3.500 3.700 3.700 3.700 51,200 +0.19(+5.41%)
Sep 03, 2015 3.520 3.630 3.500 3.510 319,223 -0.02(-0.57%)
Sep 02, 2015 3.600 3.630 3.500 3.530 87,874 -0.04(-1.12%)
Sep 01, 2015 3.530 3.630 3.510 3.570 146,932 -0.04(-1.11%)
Aug 31, 2015 3.670 3.720 3.570 3.610 96,048 -0.08(-2.17%)
Aug 28, 2015 3.570 3.740 3.560 3.690 87,574 +0.09(+2.50%)
Aug 27, 2015 3.620 3.700 3.560 3.600 48,836 +0.02(+0.56%)
Aug 26, 2015 3.420 3.600 3.350 3.580 71,820 +0.22(+6.55%)
Aug 25, 2015 3.480 3.480 3.350 3.360 193,443 -0.05(-1.47%)
Aug 24, 2015 3.520 3.660 3.400 3.410 155,228 -0.26(-7.08%)
Aug 21, 2015 3.800 3.800 3.660 3.670 154,736 -0.14(-3.67%)
Aug 20, 2015 3.920 4.030 3.800 3.810 54,893 -0.11(-2.81%)
Aug 19, 2015 3.920 4.000 3.880 3.920 85,124 -0.02(-0.63%)
Aug 18, 2015 3.910 4.090 3.910 3.945 75,104 -0.07(-1.87%)
Aug 17, 2015 3.950 4.020 3.930 4.020 31,612 +0.02(+0.50%)
Aug 14, 2015 3.970 4.010 3.850 4.000 157,369 +0.04(+1.01%)
Aug 13, 2015 4.040 4.040 3.950 3.960 36,913 -0.04(-1.00%)
Aug 12, 2015 4.200 4.200 3.970 4.000 129,942 -0.18(-4.31%)
Aug 11, 2015 4.210 4.270 4.150 4.180 58,123 -0.06(-1.42%)
Aug 10, 2015 4.270 4.280 4.160 4.240 32,106 -0.01(-0.24%)
Aug 07, 2015 4.360 4.370 4.210 4.250 30,938 -0.11(-2.52%)
Aug 06, 2015 4.460 4.500 4.230 4.360 274,632 -0.14(-3.11%)
Aug 05, 2015 4.330 4.510 4.170 4.500 175,396 +0.18(+4.17%)
Aug 04, 2015 3.800 4.340 3.800 4.320 135,198 +0.55(+14.59%)
Aug 03, 2015 4.180 4.270 3.720 3.770 620,139 -0.41(-9.81%)
Jul 31, 2015 4.000 4.230 4.000 4.180 130,328 +0.13(+3.21%)
Jul 30, 2015 3.890 4.140 3.720 4.050 1,590,644 +0.15(+3.85%)
Jul 29, 2015 3.990 4.100 3.870 3.900 76,967 -0.06(-1.52%)
Jul 28, 2015 4.040 4.040 3.710 3.960 392,925 +0.37(+10.31%)
Jul 27, 2015 3.630 3.900 3.560 3.590 125,113 -0.04(-1.10%)
Jul 24, 2015 3.450 3.650 3.440 3.630 125,272 +0.19(+5.37%)
Jul 23, 2015 3.600 3.630 3.410 3.445 157,435 -0.17(-4.57%)
Jul 22, 2015 3.760 3.790 3.590 3.610 61,423 -0.13(-3.48%)
Jul 21, 2015 3.800 3.860 3.740 3.740 82,003 -0.04(-1.06%)
Jul 20, 2015 3.820 3.820 3.750 3.780 436,973 -0.01(-0.26%)
Jul 17, 2015 3.780 3.800 3.750 3.790 105,538 -0.02(-0.52%)
Jul 16, 2015 3.850 3.850 3.770 3.810 27,187 +0.00(+0.00%)
Jul 15, 2015 3.850 3.860 3.800 3.810 167,988 -0.05(-1.30%)
Jul 14, 2015 3.870 3.920 3.830 3.860 49,790 -0.02(-0.52%)
Jul 13, 2015 3.900 3.950 3.880 3.880 40,365 -0.04(-1.02%)
Jul 10, 2015 3.930 3.990 3.910 3.920 37,197 +0.00(+0.00%)
Jul 09, 2015 3.920 4.000 3.900 3.920 30,617 +0.05(+1.29%)
Jul 08, 2015 3.930 3.960 3.820 3.870 126,180 -0.11(-2.76%)
Jul 07, 2015 4.050 4.075 3.950 3.980 67,408 -0.09(-2.21%)
Jul 06, 2015 4.050 4.100 4.000 4.070 94,516 -0.03(-0.73%)
Jul 02, 2015 4.300 4.100 4.100 4.100 87,000 -0.16(-3.76%)
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.