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 (%)
Jun 30, 2010 4.090 4.210 4.030 4.150 98,592 +0.03(+0.73%)
Jun 29, 2010 4.090 4.170 4.060 4.120 74,498 -0.05(-1.20%)
Jun 25, 2010 3.900 4.200 3.900 4.170 71,546 +0.27(+6.92%)
Jun 24, 2010 3.900 3.960 3.840 3.900 45,426 -0.06(-1.52%)
Jun 23, 2010 4.040 4.056 3.940 3.960 42,969 -0.09(-2.22%)
Jun 22, 2010 4.340 4.340 4.050 4.050 48,676 -0.30(-6.90%)
Jun 21, 2010 4.460 4.480 4.320 4.350 105,240 -0.08(-1.81%)
Jun 18, 2010 4.400 4.430 4.380 4.430 113,145 +0.01(+0.23%)
Jun 17, 2010 4.310 4.560 4.310 4.420 98,065 +0.14(+3.27%)
Jun 16, 2010 4.250 4.290 4.230 4.280 68,140 -0.03(-0.70%)
Jun 15, 2010 4.180 4.310 4.150 4.310 66,964 +0.13(+3.11%)
Jun 14, 2010 4.250 4.320 4.140 4.180 132,640 -0.04(-0.95%)
Jun 11, 2010 3.740 4.250 3.700 4.220 257,004 +0.45(+11.94%)
Jun 10, 2010 3.710 3.810 3.660 3.770 56,471 +0.05(+1.34%)
Jun 09, 2010 3.700 3.780 3.600 3.720 47,915 +0.08(+2.20%)
Jun 08, 2010 3.780 3.810 3.600 3.640 136,443 -0.16(-4.21%)
Jun 07, 2010 3.990 3.990 3.800 3.800 52,546 -0.15(-3.80%)
Jun 04, 2010 4.010 4.110 3.900 3.950 142,181 -0.12(-2.95%)
Jun 03, 2010 4.280 4.290 4.010 4.070 65,867 -0.16(-3.78%)
Jun 02, 2010 4.050 4.230 3.960 4.230 60,295 +0.23(+5.75%)
Jun 01, 2010 4.310 4.310 3.950 4.000 131,445 -0.30(-6.98%)
May 28, 2010 4.250 4.300 4.150 4.300 39,266 +0.05(+1.18%)
May 27, 2010 4.110 4.290 4.070 4.250 48,590 +0.22(+5.46%)
May 26, 2010 4.160 4.190 3.960 4.030 58,569 -0.12(-2.89%)
May 25, 2010 4.020 4.180 3.900 4.150 112,571 +0.00(+0.00%)
May 24, 2010 4.120 4.190 4.120 4.150 78,263 +0.00(+0.00%)
May 21, 2010 3.950 4.160 3.800 4.150 151,015 +0.19(+4.80%)
May 20, 2010 3.970 4.090 3.950 3.960 112,322 -0.19(-4.58%)
May 19, 2010 4.260 4.300 3.820 4.150 426,034 -0.15(-3.49%)
May 18, 2010 4.560 4.660 4.220 4.300 70,825 -0.20(-4.44%)
May 17, 2010 4.630 4.740 4.370 4.500 82,364 -0.15(-3.23%)
May 14, 2010 4.770 4.780 4.600 4.650 107,424 -0.14(-2.92%)
May 13, 2010 4.710 4.880 4.710 4.790 103,315 +0.10(+2.13%)
May 12, 2010 4.920 4.940 4.500 4.690 221,488 -0.21(-4.29%)
May 11, 2010 4.930 5.030 4.850 4.900 101,948 +0.02(+0.41%)
May 10, 2010 4.930 5.473 4.790 4.880 121,597 -0.07(-1.41%)
May 07, 2010 5.270 5.340 4.930 4.950 188,730 -0.40(-7.48%)
May 06, 2010 5.310 5.500 5.130 5.350 141,639 +0.06(+1.13%)
May 05, 2010 5.360 5.740 5.230 5.290 262,570 -0.47(-8.16%)
May 04, 2010 6.050 6.050 4.760 5.760 538,966 -0.88(-13.25%)
May 03, 2010 6.600 6.760 6.190 6.640 192,790 -0.12(-1.78%)
Apr 30, 2010 6.880 6.930 6.760 6.760 38,796 -0.16(-2.31%)
Apr 29, 2010 6.870 6.930 6.750 6.920 74,021 +0.04(+0.58%)
Apr 28, 2010 6.730 6.930 6.730 6.880 96,543 +0.20(+2.99%)
Apr 27, 2010 6.730 6.750 6.470 6.680 67,589 -0.06(-0.89%)
Apr 26, 2010 6.620 6.860 6.620 6.740 65,790 +0.08(+1.28%)
Apr 23, 2010 6.540 6.700 6.540 6.655 37,560 +0.15(+2.23%)
Apr 22, 2010 6.360 6.570 6.220 6.510 48,344 +0.07(+1.09%)
Apr 21, 2010 6.410 6.440 6.320 6.440 36,229 +0.05(+0.78%)
Apr 20, 2010 6.240 6.410 6.170 6.390 26,718 +0.14(+2.24%)
Apr 19, 2010 6.250 6.390 6.190 6.250 78,071 +0.01(+0.16%)
Apr 16, 2010 6.080 6.240 6.050 6.240 53,804 +0.12(+1.96%)
Apr 15, 2010 6.120 6.160 6.000 6.120 95,728 +0.00(+0.00%)
Apr 14, 2010 5.980 6.120 5.950 6.120 159,365 +0.19(+3.20%)
Apr 13, 2010 5.920 5.940 5.890 5.930 49,336 +0.05(+0.85%)
Apr 12, 2010 5.880 5.960 5.880 5.880 47,492 -0.02(-0.34%)
Apr 09, 2010 5.930 5.950 5.860 5.900 21,759 -0.03(-0.51%)
Apr 08, 2010 5.840 5.970 5.800 5.930 25,171 +0.08(+1.37%)
Apr 07, 2010 5.930 5.980 5.840 5.850 34,116 -0.15(-2.50%)
Apr 06, 2010 6.000 6.000 5.880 6.000 43,902 -0.02(-0.33%)
Apr 05, 2010 5.950 6.020 5.860 6.020 54,558 +0.05(+0.84%)
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.