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 (%)
Jan 31, 2005 5.420 5.790 5.420 5.550 486,449 +0.14(+2.59%)
Jan 28, 2005 5.370 5.510 5.280 5.410 276,086 +0.04(+0.74%)
Jan 27, 2005 5.100 5.410 5.050 5.370 333,910 +0.29(+5.71%)
Jan 26, 2005 4.910 5.080 4.750 5.080 314,061 +0.31(+6.50%)
Jan 25, 2005 4.770 4.860 4.730 4.770 214,637 +0.08(+1.71%)
Jan 24, 2005 4.590 4.770 4.590 4.690 259,970 +0.08(+1.74%)
Jan 21, 2005 4.800 4.860 4.500 4.610 208,499 -0.15(-3.25%)
Jan 20, 2005 4.660 5.000 4.650 4.765 439,495 +0.13(+2.80%)
Jan 19, 2005 4.600 4.850 4.590 4.635 226,739 +0.00(+0.11%)
Jan 18, 2005 4.660 4.750 4.620 4.630 124,628 -0.12(-2.53%)
Jan 14, 2005 4.840 4.920 4.660 4.750 69,290 -0.04(-0.84%)
Jan 13, 2005 5.050 5.050 4.710 4.790 175,762 -0.22(-4.39%)
Jan 12, 2005 5.130 5.180 4.870 5.010 133,208 -0.11(-2.15%)
Jan 11, 2005 5.200 5.240 5.070 5.120 84,446 -0.10(-1.92%)
Jan 10, 2005 5.110 5.290 5.110 5.220 91,052 +0.10(+1.95%)
Jan 07, 2005 5.490 5.490 5.060 5.120 143,377 -0.23(-4.30%)
Jan 06, 2005 5.160 5.410 5.150 5.350 117,338 +0.18(+3.48%)
Jan 05, 2005 5.120 5.360 5.120 5.170 122,423 -0.11(-2.08%)
Jan 04, 2005 5.215 5.300 5.010 5.280 205,132 +0.08(+1.54%)
Jan 03, 2005 5.030 5.460 5.020 5.200 242,862 +0.17(+3.38%)
Dec 31, 2004 5.090 5.090 5.000 5.030 88,100 -0.09(-1.76%)
Dec 30, 2004 5.130 5.320 5.120 5.120 49,900 -0.08(-1.54%)
Dec 29, 2004 5.150 5.230 5.150 5.200 63,900 -0.01(-0.19%)
Dec 28, 2004 5.170 5.240 5.090 5.210 88,200 +0.09(+1.76%)
Dec 27, 2004 5.310 5.310 5.090 5.120 60,900 -0.10(-1.92%)
Dec 23, 2004 5.220 5.320 5.100 5.220 84,500 +0.04(+0.77%)
Dec 22, 2004 5.000 5.180 5.000 5.180 86,000 +0.12(+2.37%)
Dec 21, 2004 5.000 5.150 5.000 5.060 155,600 -0.03(-0.59%)
Dec 20, 2004 5.080 5.170 5.050 5.090 144,700 -0.09(-1.74%)
Dec 17, 2004 5.320 5.380 5.120 5.180 121,100 -0.09(-1.71%)
Dec 16, 2004 5.250 5.500 5.240 5.270 383,000 +0.02(+0.38%)
Dec 15, 2004 5.230 5.300 5.210 5.250 84,900 +0.02(+0.38%)
Dec 14, 2004 5.200 5.360 5.200 5.230 79,400 -0.02(-0.38%)
Dec 13, 2004 5.350 5.430 5.190 5.250 149,300 -0.11(-2.05%)
Dec 10, 2004 5.290 5.390 5.270 5.360 66,700 +0.01(+0.19%)
Dec 09, 2004 5.310 5.390 5.260 5.350 88,900 -0.01(-0.19%)
Dec 08, 2004 5.290 5.360 5.250 5.360 67,600 +0.14(+2.68%)
Dec 07, 2004 5.340 5.400 5.150 5.220 158,600 -0.17(-3.15%)
Dec 06, 2004 5.250 5.410 5.250 5.390 101,200 +0.08(+1.51%)
Dec 03, 2004 5.270 5.320 5.220 5.310 75,000 -0.02(-0.38%)
Dec 02, 2004 5.270 5.370 5.270 5.330 125,000 +0.02(+0.38%)
Dec 01, 2004 5.410 5.480 5.250 5.310 287,100 -0.09(-1.67%)
Nov 30, 2004 5.320 5.400 5.280 5.400 194,600 +0.04(+0.75%)
Nov 29, 2004 5.380 5.430 5.290 5.360 168,800 -0.02(-0.37%)
Nov 26, 2004 5.290 5.410 5.290 5.380 28,100 +0.04(+0.75%)
Nov 24, 2004 5.360 5.380 5.300 5.340 69,500 -0.01(-0.19%)
Nov 23, 2004 5.360 5.360 5.270 5.350 217,200 +0.03(+0.56%)
Nov 22, 2004 5.210 5.330 5.210 5.320 132,900 +0.06(+1.14%)
Nov 19, 2004 5.180 5.320 5.170 5.260 102,100 +0.02(+0.38%)
Nov 18, 2004 5.220 5.310 5.190 5.240 109,000 -0.01(-0.19%)
Nov 17, 2004 5.320 5.440 5.200 5.250 1,438,700 +0.01(+0.19%)
Nov 16, 2004 5.290 5.300 5.100 5.240 143,700 -0.03(-0.57%)
Nov 15, 2004 5.110 5.270 5.110 5.270 112,800 +0.14(+2.73%)
Nov 12, 2004 5.000 5.180 5.000 5.130 231,900 +0.11(+2.19%)
Nov 11, 2004 5.090 5.100 4.990 5.020 143,700 -0.08(-1.57%)
Nov 10, 2004 5.160 5.250 5.080 5.100 116,300 -0.10(-1.92%)
Nov 09, 2004 5.160 5.200 5.110 5.200 85,500 +0.01(+0.19%)
Nov 08, 2004 5.210 5.260 5.170 5.190 150,000 +0.02(+0.39%)
Nov 05, 2004 5.220 5.330 5.170 5.170 316,100 -0.13(-2.45%)
Nov 04, 2004 5.150 5.316 5.150 5.300 172,700 +0.09(+1.73%)
Nov 03, 2004 5.260 5.260 5.090 5.210 157,400 +0.08(+1.56%)
Nov 02, 2004 5.250 5.340 5.090 5.130 120,800 -0.17(-3.21%)
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.