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, 2005 3.020 3.020 2.960 3.000 100,548 -0.04(-1.32%)
Sep 29, 2005 2.960 3.040 2.960 3.040 89,074 +0.05(+1.67%)
Sep 28, 2005 3.010 3.050 2.970 2.990 232,994 -0.04(-1.32%)
Sep 27, 2005 3.010 3.070 2.980 3.030 137,440 -0.01(-0.33%)
Sep 26, 2005 3.080 3.080 3.010 3.040 123,824 -0.01(-0.33%)
Sep 23, 2005 3.050 3.110 2.950 3.050 121,202 +0.01(+0.33%)
Sep 22, 2005 3.040 3.080 2.960 3.040 127,047 +0.04(+1.33%)
Sep 21, 2005 3.160 3.180 2.990 3.000 64,377 -0.19(-5.96%)
Sep 20, 2005 3.180 3.200 3.140 3.190 94,412 +0.03(+0.95%)
Sep 19, 2005 3.190 3.200 3.130 3.160 117,076 -0.02(-0.63%)
Sep 16, 2005 3.040 3.200 2.990 3.180 345,295 +0.17(+5.65%)
Sep 15, 2005 3.060 3.110 2.890 3.010 75,472 -0.02(-0.66%)
Sep 14, 2005 3.220 3.230 3.010 3.030 101,200 -0.16(-5.02%)
Sep 13, 2005 3.240 3.240 3.120 3.190 36,612 -0.07(-2.15%)
Sep 12, 2005 3.210 3.280 3.100 3.260 505,651 +0.08(+2.52%)
Sep 09, 2005 3.290 3.290 3.120 3.180 117,514 -0.10(-3.05%)
Sep 08, 2005 3.220 3.280 3.200 3.280 38,931 +0.02(+0.61%)
Sep 07, 2005 3.280 3.280 3.140 3.260 62,750 -0.02(-0.61%)
Sep 06, 2005 3.270 3.300 3.200 3.280 120,642 +0.03(+0.92%)
Sep 02, 2005 3.260 3.260 3.220 3.250 44,908 -0.01(-0.31%)
Sep 01, 2005 3.290 3.290 3.200 3.260 116,109 -0.01(-0.31%)
Aug 31, 2005 3.205 3.310 3.200 3.270 101,475 +0.08(+2.51%)
Aug 30, 2005 3.150 3.220 3.140 3.190 48,586 -0.01(-0.31%)
Aug 29, 2005 3.130 3.200 3.100 3.200 41,853 +0.07(+2.24%)
Aug 26, 2005 3.150 3.170 3.130 3.130 113,008 -0.02(-0.63%)
Aug 25, 2005 3.190 3.190 3.110 3.150 44,154 -0.03(-0.94%)
Aug 24, 2005 3.140 3.200 3.080 3.180 59,996 +0.04(+1.27%)
Aug 23, 2005 3.090 3.170 3.070 3.140 61,564 +0.03(+0.96%)
Aug 22, 2005 3.120 3.140 3.050 3.110 218,886 +0.02(+0.65%)
Aug 19, 2005 3.030 3.210 3.020 3.090 71,704 +0.04(+1.31%)
Aug 18, 2005 3.150 3.190 3.040 3.050 115,970 -0.11(-3.48%)
Aug 17, 2005 3.100 3.190 3.100 3.160 45,203 +0.06(+1.94%)
Aug 16, 2005 3.120 3.210 3.100 3.100 194,337 -0.02(-0.64%)
Aug 15, 2005 3.080 3.240 3.080 3.120 236,471 +0.02(+0.65%)
Aug 12, 2005 3.440 3.450 3.090 3.100 159,511 -0.35(-10.14%)
Aug 11, 2005 3.200 3.490 3.180 3.450 241,824 +0.25(+7.81%)
Aug 10, 2005 3.110 3.220 3.110 3.200 246,444 +0.10(+3.23%)
Aug 09, 2005 3.190 3.210 3.070 3.100 94,621 -0.07(-2.21%)
Aug 08, 2005 3.100 3.220 3.080 3.170 156,565 +0.07(+2.26%)
Aug 05, 2005 3.090 3.226 3.080 3.100 598,388 +0.01(+0.32%)
Aug 04, 2005 3.100 3.110 3.080 3.090 1,014,900 +0.02(+0.65%)
Aug 03, 2005 3.110 3.140 3.050 3.070 255,894 -0.06(-1.92%)
Aug 02, 2005 3.250 3.270 3.090 3.130 539,204 -0.02(-0.63%)
Aug 01, 2005 3.180 3.210 3.100 3.150 615,472 -0.01(-0.32%)
Jul 29, 2005 2.870 3.360 2.700 3.160 1,529,158 +0.27(+9.34%)
Jul 28, 2005 2.950 3.010 2.580 2.890 3,025,261 -0.13(-4.30%)
Jul 27, 2005 2.850 3.050 2.850 3.020 93,461 +0.18(+6.34%)
Jul 26, 2005 2.800 2.960 2.750 2.840 100,378 +0.05(+1.79%)
Jul 25, 2005 2.800 2.870 2.780 2.790 44,286 -0.03(-1.06%)
Jul 22, 2005 2.770 2.820 2.740 2.820 171,236 +0.03(+1.08%)
Jul 21, 2005 2.900 2.960 2.750 2.790 101,689 -0.12(-4.12%)
Jul 20, 2005 2.830 2.940 2.830 2.910 137,734 +0.07(+2.46%)
Jul 19, 2005 2.860 3.090 2.830 2.840 298,790 -0.03(-1.05%)
Jul 18, 2005 2.870 2.900 2.828 2.870 235,436 +0.01(+0.35%)
Jul 15, 2005 2.820 2.960 2.820 2.860 94,531 +0.01(+0.35%)
Jul 14, 2005 2.910 2.960 2.760 2.850 190,126 +0.00(+0.00%)
Jul 13, 2005 2.890 2.890 2.810 2.850 139,088 -0.05(-1.72%)
Jul 12, 2005 2.910 2.960 2.860 2.900 178,031 +0.01(+0.35%)
Jul 11, 2005 2.800 2.950 2.800 2.890 217,539 +0.08(+2.85%)
Jul 08, 2005 2.840 2.870 2.750 2.810 299,718 -0.02(-0.71%)
Jul 07, 2005 2.800 2.990 2.750 2.830 733,566 +0.00(+0.00%)
Jul 06, 2005 2.860 2.900 2.800 2.830 135,783 -0.05(-1.74%)
Jul 05, 2005 2.790 3.040 2.750 2.880 269,900 +0.05(+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.