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 (%)
Jul 31, 2017 6.200 6.300 6.160 6.250 31,508 +0.00(+0.00%)
Jul 28, 2017 6.170 6.300 6.170 6.250 4,734 +0.05(+0.81%)
Jul 27, 2017 6.150 6.250 6.150 6.200 6,037 -0.05(-0.80%)
Jul 26, 2017 6.350 6.350 6.150 6.250 14,751 -0.20(-3.10%)
Jul 25, 2017 6.150 6.550 6.100 6.450 24,706 +0.20(+3.20%)
Jul 24, 2017 6.200 6.250 6.100 6.250 21,994 +0.10(+1.63%)
Jul 21, 2017 6.100 6.100 5.950 6.150 48,020 -0.05(-0.81%)
Jul 20, 2017 6.200 6.200 6.100 6.200 59,726 +0.00(+0.00%)
Jul 19, 2017 6.200 6.250 6.150 6.200 11,277 -0.05(-0.80%)
Jul 18, 2017 6.100 6.300 6.100 6.250 21,964 -0.03(-0.40%)
Jul 17, 2017 6.145 6.300 6.005 6.275 12,696 +0.03(+0.40%)
Jul 14, 2017 6.171 6.350 6.150 6.250 3,091 +0.00(+0.00%)
Jul 13, 2017 6.100 6.350 6.050 6.250 2,435 +0.05(+0.81%)
Jul 12, 2017 6.400 6.450 6.200 6.200 25,083 -0.25(-3.88%)
Jul 11, 2017 6.350 6.550 6.250 6.450 10,664 +0.15(+2.38%)
Jul 10, 2017 6.450 6.450 6.200 6.300 18,027 -0.20(-3.08%)
Jul 07, 2017 6.450 6.500 6.400 6.500 2,648 +0.05(+0.78%)
Jul 06, 2017 6.400 6.550 6.400 6.450 5,553 -0.05(-0.77%)
Jul 05, 2017 6.550 6.650 6.350 6.500 8,334 +0.00(+0.00%)
Jul 03, 2017 6.500 6.550 6.350 6.500 15,629 +0.00(+0.00%)
Jun 30, 2017 6.150 6.650 6.150 6.500 11,501 +0.10(+1.56%)
Jun 29, 2017 6.500 6.500 6.300 6.400 6,468 +0.00(+0.00%)
Jun 28, 2017 6.250 6.500 6.250 6.400 14,493 +0.05(+0.79%)
Jun 27, 2017 6.125 6.500 6.125 6.350 38,028 +0.00(+0.00%)
Jun 26, 2017 6.255 6.500 6.250 6.350 18,179 +0.05(+0.79%)
Jun 23, 2017 6.450 6.500 6.250 6.300 37,321 -0.15(-2.33%)
Jun 22, 2017 6.550 6.650 6.450 6.450 25,335 -0.02(-0.39%)
Jun 21, 2017 6.450 6.500 6.450 6.475 60,916 +0.02(+0.39%)
Jun 20, 2017 6.400 6.550 6.400 6.450 6,821 +0.00(+0.00%)
Jun 19, 2017 6.500 6.500 6.400 6.450 90,164 +0.00(+0.00%)
Jun 16, 2017 6.400 6.550 6.400 6.450 47,688 +0.10(+1.57%)
Jun 15, 2017 6.650 6.650 6.300 6.350 23,094 -0.20(-3.05%)
Jun 14, 2017 6.650 6.700 6.550 6.550 49,441 -0.05(-0.76%)
Jun 13, 2017 6.700 6.725 6.500 6.600 32,964 +0.00(+0.00%)
Jun 12, 2017 6.650 6.700 6.350 6.600 43,413 +0.00(+0.00%)
Jun 09, 2017 6.600 6.700 6.600 6.600 13,383 +0.00(+0.00%)
Jun 08, 2017 6.900 6.900 6.550 6.600 11,671 -0.10(-1.49%)
Jun 07, 2017 6.800 6.800 6.600 6.700 76,217 -0.10(-1.47%)
Jun 06, 2017 6.850 7.000 6.650 6.800 53,304 -0.05(-0.73%)
Jun 05, 2017 6.850 6.900 6.600 6.850 23,924 +0.10(+1.48%)
Jun 02, 2017 6.950 6.950 6.725 6.750 97,159 -0.05(-0.74%)
Jun 01, 2017 7.250 7.250 6.800 6.800 107,800 +0.10(+1.49%)
May 31, 2017 6.300 6.850 6.300 6.700 26,786 +0.45(+7.20%)
May 30, 2017 6.150 6.400 6.150 6.250 54,077 +0.00(+0.00%)
May 26, 2017 6.150 6.350 6.064 6.250 48,193 +0.05(+0.81%)
May 25, 2017 6.200 6.350 6.125 6.200 26,473 -0.05(-0.80%)
May 24, 2017 6.250 6.300 6.150 6.250 55,171 +0.00(+0.00%)
May 23, 2017 6.300 6.300 6.200 6.250 16,234 +0.00(+0.00%)
May 22, 2017 6.291 6.350 6.200 6.250 6,550 +0.00(+0.00%)
May 19, 2017 6.200 6.300 6.200 6.250 14,131 +0.05(+0.81%)
May 18, 2017 6.150 6.250 5.950 6.200 33,968 +0.10(+1.64%)
May 17, 2017 6.000 6.150 5.975 6.100 25,549 +0.05(+0.83%)
May 16, 2017 6.100 6.250 5.925 6.050 37,559 -0.15(-2.42%)
May 15, 2017 6.050 6.250 6.000 6.200 75,009 +0.10(+1.64%)
May 12, 2017 6.110 6.300 6.000 6.100 6,653 -0.10(-1.61%)
May 11, 2017 6.150 6.250 6.000 6.200 30,511 +0.00(+0.00%)
May 10, 2017 6.250 6.300 6.050 6.200 21,303 -0.10(-1.59%)
May 09, 2017 6.310 6.400 6.200 6.300 29,014 -0.05(-0.79%)
May 08, 2017 6.450 6.450 6.200 6.350 17,677 +0.05(+0.79%)
May 05, 2017 6.400 6.450 6.200 6.300 22,689 -0.10(-1.56%)
May 04, 2017 6.450 6.550 6.300 6.400 27,601 -0.10(-1.54%)
May 03, 2017 6.300 6.500 6.300 6.500 21,720 +0.15(+2.36%)
May 02, 2017 6.300 6.450 6.250 6.350 20,653 -0.10(-1.55%)
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.