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 (%)
May 30, 2008 10.10 10.40 9.780 10.21 123,761 +0.34(+3.44%)
May 29, 2008 10.18 10.50 9.850 9.870 58,237 -0.31(-3.05%)
May 28, 2008 9.970 10.33 9.890 10.18 62,154 +0.29(+2.93%)
May 27, 2008 9.990 10.20 9.660 9.890 133,453 -0.06(-0.60%)
May 26, 2008 9.850 10.13 9.670 9.950 133,577 +0.00(+0.00%)
May 23, 2008 9.850 10.13 9.670 9.950 133,577 +0.06(+0.61%)
May 22, 2008 9.380 10.05 9.300 9.890 214,458 +0.57(+6.12%)
May 21, 2008 9.210 9.470 9.040 9.320 57,922 +0.14(+1.53%)
May 20, 2008 9.200 9.410 8.900 9.180 32,954 -0.01(-0.11%)
May 19, 2008 9.220 9.220 8.970 9.190 76,829 -0.01(-0.11%)
May 16, 2008 9.210 9.220 9.150 9.200 20,105 -0.01(-0.11%)
May 15, 2008 8.950 9.250 8.950 9.210 29,595 +0.24(+2.68%)
May 14, 2008 9.010 9.200 8.850 8.970 26,405 -0.04(-0.44%)
May 13, 2008 9.040 9.040 8.660 9.010 83,894 -0.03(-0.33%)
May 12, 2008 8.730 9.040 8.450 9.040 39,420 +0.28(+3.26%)
May 09, 2008 9.020 9.150 8.530 8.755 63,477 -0.33(-3.69%)
May 08, 2008 9.550 9.550 8.870 9.090 59,374 -0.46(-4.82%)
May 07, 2008 9.900 9.990 9.190 9.550 54,638 -0.13(-1.34%)
May 06, 2008 9.650 9.800 9.500 9.680 32,877 +0.08(+0.83%)
May 05, 2008 9.740 9.800 9.450 9.600 46,365 -0.14(-1.44%)
May 02, 2008 9.780 9.780 9.450 9.740 20,935 +0.03(+0.31%)
May 01, 2008 9.860 9.950 9.660 9.710 48,029 -0.19(-1.92%)
Apr 30, 2008 9.760 9.900 9.650 9.900 19,811 +0.14(+1.43%)
Apr 29, 2008 10.00 10.04 9.740 9.760 25,792 -0.23(-2.30%)
Apr 28, 2008 9.930 10.12 9.850 9.990 22,668 +0.04(+0.40%)
Apr 25, 2008 9.930 9.970 9.650 9.950 85,572 -0.01(-0.10%)
Apr 24, 2008 9.730 10.08 9.670 9.960 45,851 +0.21(+2.15%)
Apr 23, 2008 9.650 10.03 9.530 9.750 25,327 +0.16(+1.67%)
Apr 22, 2008 9.680 9.750 9.330 9.590 44,808 -0.13(-1.34%)
Apr 21, 2008 9.750 10.09 9.590 9.720 21,740 -0.02(-0.21%)
Apr 18, 2008 9.580 10.04 9.520 9.740 36,620 +0.39(+4.17%)
Apr 17, 2008 9.450 10.20 9.350 9.350 163,454 -0.12(-1.27%)
Apr 16, 2008 9.590 9.620 9.250 9.470 38,102 -0.03(-0.32%)
Apr 15, 2008 9.230 9.550 9.230 9.500 42,625 +0.31(+3.37%)
Apr 14, 2008 8.890 9.290 8.890 9.190 52,155 +0.26(+2.91%)
Apr 11, 2008 8.940 9.180 8.790 8.930 40,859 -0.26(-2.83%)
Apr 10, 2008 9.020 9.380 8.950 9.190 34,199 +0.14(+1.55%)
Apr 09, 2008 9.360 9.480 9.020 9.050 29,337 -0.14(-1.52%)
Apr 08, 2008 9.210 9.280 8.990 9.190 75,012 -0.06(-0.65%)
Apr 07, 2008 9.030 9.380 8.910 9.250 85,144 +0.26(+2.89%)
Apr 04, 2008 9.080 9.260 8.750 8.990 161,069 +0.08(+0.90%)
Apr 03, 2008 9.010 9.350 8.910 8.910 231,201 -0.18(-1.98%)
Apr 02, 2008 8.930 9.300 8.750 9.090 68,735 +0.14(+1.56%)
Apr 01, 2008 8.850 9.060 8.580 8.950 56,051 +0.21(+2.40%)
Mar 31, 2008 8.790 8.990 8.620 8.740 66,838 +0.07(+0.81%)
Mar 28, 2008 8.910 8.950 8.500 8.670 72,297 -0.20(-2.25%)
Mar 27, 2008 8.800 9.360 8.750 8.870 54,433 +0.09(+1.03%)
Mar 26, 2008 9.110 9.300 8.750 8.780 28,749 -0.33(-3.62%)
Mar 25, 2008 9.240 9.420 8.940 9.110 59,683 -0.11(-1.19%)
Mar 24, 2008 8.370 9.470 8.310 9.220 67,618 +0.88(+10.55%)
Mar 21, 2008 8.230 8.370 7.830 8.340 47,146 +0.00(+0.00%)
Mar 20, 2008 8.230 8.370 7.830 8.340 47,146 +0.11(+1.34%)
Mar 19, 2008 8.260 8.610 8.230 8.230 39,339 -0.45(-5.18%)
Mar 18, 2008 8.460 9.110 8.290 8.680 49,699 +0.34(+4.08%)
Mar 17, 2008 8.420 8.830 8.180 8.340 66,419 -0.31(-3.58%)
Mar 14, 2008 8.850 9.080 8.440 8.650 44,574 -0.16(-1.82%)
Mar 13, 2008 8.810 9.070 8.580 8.810 87,627 -0.15(-1.67%)
Mar 12, 2008 9.140 9.140 8.890 8.960 15,445 -0.14(-1.54%)
Mar 11, 2008 8.670 9.140 8.670 9.100 103,721 +0.62(+7.31%)
Mar 10, 2008 8.410 8.720 8.390 8.480 67,973 +0.04(+0.47%)
Mar 07, 2008 8.420 8.640 8.240 8.440 311,460 -0.06(-0.71%)
Mar 06, 2008 8.810 8.810 8.450 8.500 44,251 -0.39(-4.39%)
Mar 05, 2008 8.960 9.410 8.620 8.890 61,357 -0.03(-0.34%)
Mar 04, 2008 8.570 8.940 8.290 8.920 151,718 +0.28(+3.24%)
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.