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, 2004 5.690 5.770 5.680 5.740 82,000 +0.02(+0.35%)
Sep 29, 2004 5.580 5.790 5.460 5.720 217,300 +0.07(+1.24%)
Sep 28, 2004 5.870 5.890 5.640 5.650 361,600 -0.18(-3.09%)
Sep 27, 2004 6.000 6.000 5.760 5.830 118,500 -0.17(-2.83%)
Sep 24, 2004 5.900 6.020 5.900 6.000 174,900 +0.10(+1.69%)
Sep 23, 2004 5.970 6.010 5.870 5.900 167,600 +0.00(+0.00%)
Sep 22, 2004 5.950 5.950 5.850 5.900 149,000 -0.10(-1.67%)
Sep 21, 2004 5.920 6.000 5.900 6.000 197,900 +0.06(+1.01%)
Sep 20, 2004 5.990 6.030 5.900 5.940 359,200 -0.04(-0.67%)
Sep 17, 2004 5.850 6.100 5.800 5.980 589,700 +0.18(+3.10%)
Sep 16, 2004 5.660 5.810 5.650 5.800 274,200 +0.15(+2.65%)
Sep 15, 2004 5.590 5.680 5.500 5.650 120,600 +0.08(+1.44%)
Sep 14, 2004 5.700 5.780 5.510 5.570 60,600 -0.11(-1.94%)
Sep 13, 2004 5.730 5.830 5.600 5.680 116,400 +0.00(+0.00%)
Sep 10, 2004 5.690 5.750 5.530 5.680 58,300 -0.02(-0.35%)
Sep 09, 2004 5.580 5.710 5.560 5.700 120,100 +0.21(+3.83%)
Sep 08, 2004 5.470 5.700 5.460 5.490 124,900 -0.01(-0.18%)
Sep 07, 2004 5.500 5.770 5.440 5.500 126,200 +0.00(+0.00%)
Sep 03, 2004 5.740 5.890 5.440 5.500 82,700 -0.20(-3.51%)
Sep 02, 2004 5.380 5.700 5.370 5.700 196,500 +0.21(+3.83%)
Sep 01, 2004 5.660 6.060 5.360 5.490 341,800 -0.18(-3.17%)
Aug 31, 2004 5.480 5.700 5.310 5.670 197,500 +0.17(+3.09%)
Aug 30, 2004 5.660 5.830 5.460 5.500 66,700 -0.24(-4.18%)
Aug 27, 2004 5.670 5.790 5.640 5.740 59,400 +0.00(+0.00%)
Aug 26, 2004 5.720 5.780 5.640 5.740 107,700 +0.05(+0.88%)
Aug 25, 2004 5.580 5.730 5.490 5.690 211,500 +0.10(+1.79%)
Aug 24, 2004 5.340 5.600 5.320 5.590 251,300 +0.30(+5.67%)
Aug 23, 2004 5.010 5.420 5.010 5.290 358,700 +0.25(+4.96%)
Aug 20, 2004 4.980 5.090 4.880 5.040 287,600 +0.04(+0.80%)
Aug 19, 2004 5.020 5.040 4.900 5.000 256,300 +0.04(+0.81%)
Aug 18, 2004 5.000 5.040 4.820 4.960 137,900 -0.08(-1.59%)
Aug 17, 2004 5.000 5.100 4.960 5.040 667,300 +0.05(+1.00%)
Aug 16, 2004 4.850 5.290 4.830 4.990 186,500 +0.05(+1.01%)
Aug 13, 2004 4.980 5.030 4.870 4.940 40,100 +0.02(+0.41%)
Aug 12, 2004 4.930 5.060 4.770 4.920 82,200 -0.12(-2.38%)
Aug 11, 2004 5.000 5.170 4.850 5.040 144,700 -0.03(-0.59%)
Aug 10, 2004 5.050 5.120 4.830 5.070 92,600 +0.02(+0.40%)
Aug 09, 2004 4.950 5.180 4.950 5.050 78,200 +0.05(+1.00%)
Aug 06, 2004 5.180 5.280 4.990 5.000 91,000 -0.31(-5.84%)
Aug 05, 2004 5.250 5.479 5.140 5.310 134,500 -0.03(-0.56%)
Aug 04, 2004 5.030 5.340 4.910 5.340 283,700 +0.31(+6.16%)
Aug 03, 2004 5.010 5.070 4.960 5.030 162,900 -0.04(-0.79%)
Aug 02, 2004 4.980 5.080 4.950 5.070 134,700 -0.02(-0.39%)
Jul 30, 2004 5.130 5.130 4.950 5.090 127,800 -0.13(-2.49%)
Jul 29, 2004 5.440 5.440 5.100 5.220 99,200 -0.22(-4.04%)
Jul 28, 2004 5.370 5.520 4.870 5.440 183,600 +0.01(+0.18%)
Jul 27, 2004 5.150 5.480 5.150 5.430 211,800 +0.27(+5.23%)
Jul 26, 2004 5.270 5.350 5.060 5.160 149,100 -0.14(-2.64%)
Jul 23, 2004 5.270 5.340 5.230 5.300 258,200 -0.04(-0.75%)
Jul 22, 2004 5.480 5.550 5.090 5.340 454,100 -0.23(-4.13%)
Jul 21, 2004 5.750 5.750 5.570 5.570 217,900 -0.21(-3.63%)
Jul 20, 2004 5.540 5.780 5.441 5.780 170,100 +0.31(+5.67%)
Jul 19, 2004 5.500 5.540 5.390 5.470 165,800 -0.03(-0.55%)
Jul 16, 2004 5.580 5.650 5.438 5.500 232,600 -0.06(-1.08%)
Jul 15, 2004 5.590 5.650 5.350 5.560 181,600 -0.03(-0.54%)
Jul 14, 2004 5.630 5.700 5.570 5.590 213,400 -0.15(-2.61%)
Jul 13, 2004 5.800 5.880 5.610 5.740 272,700 -0.08(-1.37%)
Jul 12, 2004 5.930 5.950 5.730 5.820 165,800 -0.13(-2.18%)
Jul 09, 2004 6.080 6.080 5.750 5.950 545,700 -0.07(-1.16%)
Jul 08, 2004 5.780 6.210 5.780 6.020 557,000 +0.19(+3.26%)
Jul 07, 2004 5.500 5.920 5.490 5.830 478,100 +0.23(+4.11%)
Jul 06, 2004 5.350 5.650 5.350 5.600 184,000 +0.25(+4.67%)
Jul 02, 2004 5.600 5.640 5.340 5.350 177,800 -0.17(-3.08%)
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.