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 (%)
Feb 26, 2010 6.000 6.000 5.930 6.000 104,128 +0.02(+0.33%)
Feb 25, 2010 5.940 5.990 5.840 5.980 27,709 -0.02(-0.33%)
Feb 24, 2010 6.000 6.000 5.920 6.000 40,329 +0.06(+1.01%)
Feb 23, 2010 5.930 5.990 5.900 5.940 55,204 +0.03(+0.51%)
Feb 22, 2010 5.930 5.960 5.830 5.910 51,925 +0.01(+0.17%)
Feb 19, 2010 5.850 5.900 5.590 5.900 85,066 +0.06(+1.03%)
Feb 18, 2010 5.660 5.900 5.620 5.840 36,718 +0.14(+2.46%)
Feb 17, 2010 5.860 5.860 5.600 5.700 90,955 -0.16(-2.73%)
Feb 16, 2010 6.000 6.000 5.830 5.860 45,851 -0.14(-2.33%)
Feb 12, 2010 5.870 6.000 6.000 6.000 35,200 +0.00(+0.00%)
Feb 11, 2010 5.640 6.000 5.630 6.000 34,250 +0.34(+6.01%)
Feb 10, 2010 5.540 5.700 5.540 5.660 44,424 -0.01(-0.18%)
Feb 09, 2010 5.700 5.726 5.620 5.670 39,166 -0.03(-0.53%)
Feb 08, 2010 5.600 5.750 5.600 5.700 37,997 +0.03(+0.53%)
Feb 05, 2010 5.740 5.750 5.540 5.670 65,122 -0.06(-1.05%)
Feb 04, 2010 5.960 6.040 5.720 5.730 84,461 -0.27(-4.50%)
Feb 03, 2010 5.980 6.020 5.010 6.000 146,427 +0.02(+0.33%)
Feb 02, 2010 5.920 6.000 5.730 5.980 56,588 +0.11(+1.87%)
Feb 01, 2010 5.760 5.900 5.600 5.870 54,397 +0.12(+2.09%)
Jan 29, 2010 5.910 5.945 5.750 5.750 83,598 -0.14(-2.38%)
Jan 28, 2010 5.730 5.970 5.685 5.890 70,945 +0.17(+2.97%)
Jan 27, 2010 5.600 5.720 5.550 5.720 23,959 +0.12(+2.14%)
Jan 26, 2010 5.770 5.770 5.550 5.600 97,082 -0.06(-1.06%)
Jan 25, 2010 5.870 5.870 5.600 5.660 89,099 -0.10(-1.74%)
Jan 22, 2010 5.750 5.850 5.700 5.760 72,007 +0.01(+0.17%)
Jan 21, 2010 5.910 6.220 5.700 5.750 119,243 -0.12(-2.04%)
Jan 20, 2010 5.940 6.080 5.860 5.870 87,602 -0.09(-1.51%)
Jan 19, 2010 5.970 6.000 5.920 5.960 177,871 -0.01(-0.17%)
Jan 15, 2010 5.980 5.970 5.970 5.970 58,900 +0.01(+0.17%)
Jan 14, 2010 5.890 6.000 5.880 5.960 27,847 +0.08(+1.36%)
Jan 13, 2010 5.890 5.940 5.750 5.880 122,143 -0.02(-0.34%)
Jan 12, 2010 5.970 5.970 5.860 5.900 61,301 -0.10(-1.67%)
Jan 11, 2010 6.060 6.090 5.990 6.000 59,513 +0.00(+0.00%)
Jan 08, 2010 6.060 6.100 6.000 6.000 86,280 -0.11(-1.80%)
Jan 07, 2010 6.180 6.200 6.050 6.110 117,451 -0.10(-1.61%)
Jan 06, 2010 6.090 6.230 6.020 6.210 217,634 +0.16(+2.64%)
Jan 05, 2010 6.200 6.270 6.020 6.050 125,784 +0.05(+0.83%)
Jan 04, 2010 5.930 6.180 5.930 6.000 118,820 +0.09(+1.52%)
Dec 31, 2009 5.970 5.910 5.910 5.910 129,700 +0.00(+0.00%)
Dec 30, 2009 5.770 6.000 5.760 5.910 166,107 +0.11(+1.90%)
Dec 29, 2009 5.720 5.800 5.580 5.800 139,898 +0.10(+1.75%)
Dec 28, 2009 5.630 5.760 5.510 5.700 118,760 +0.12(+2.15%)
Dec 24, 2009 5.550 5.590 5.550 5.580 22,730 +0.02(+0.36%)
Dec 23, 2009 5.550 5.560 5.500 5.560 27,611 +0.05(+0.91%)
Dec 22, 2009 5.460 5.540 5.360 5.510 296,051 +0.03(+0.55%)
Dec 21, 2009 5.480 5.480 5.370 5.480 47,665 +0.00(+0.00%)
Dec 18, 2009 5.460 5.490 5.270 5.480 76,525 +0.06(+1.11%)
Dec 17, 2009 5.430 5.450 5.380 5.420 32,637 -0.03(-0.55%)
Dec 16, 2009 5.410 5.450 5.400 5.450 48,301 +0.05(+0.93%)
Dec 15, 2009 5.420 5.450 5.380 5.400 33,753 -0.02(-0.37%)
Dec 14, 2009 5.350 5.430 5.300 5.420 58,072 +0.10(+1.88%)
Dec 11, 2009 5.250 5.320 5.240 5.320 39,911 +0.08(+1.53%)
Dec 10, 2009 5.230 5.270 5.050 5.240 72,136 +0.02(+0.38%)
Dec 09, 2009 5.190 5.250 5.160 5.220 86,999 +0.05(+0.97%)
Dec 08, 2009 5.250 5.270 5.130 5.170 155,750 -0.09(-1.71%)
Dec 07, 2009 5.300 5.300 5.100 5.260 86,987 -0.02(-0.38%)
Dec 04, 2009 5.230 5.280 5.100 5.280 74,249 +0.18(+3.53%)
Dec 03, 2009 5.000 5.230 5.000 5.100 74,406 +0.10(+2.00%)
Dec 02, 2009 4.690 5.010 4.600 5.000 141,490 +0.31(+6.61%)
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.