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 29, 2009 2.880 2.960 2.800 2.870 129,387 +0.00(+0.00%)
May 28, 2009 2.990 2.990 2.800 2.870 112,139 -0.09(-3.04%)
May 27, 2009 2.830 3.050 2.830 2.960 141,831 +0.14(+4.96%)
May 26, 2009 2.800 2.940 2.800 2.820 149,141 +0.02(+0.71%)
May 22, 2009 2.890 2.950 2.800 2.800 46,923 -0.08(-2.78%)
May 21, 2009 2.900 2.920 2.820 2.880 80,328 -0.03(-1.03%)
May 20, 2009 2.990 2.990 2.890 2.910 110,292 -0.01(-0.34%)
May 19, 2009 2.960 2.990 2.900 2.920 133,750 +0.02(+0.69%)
May 18, 2009 3.000 3.000 2.870 2.900 144,647 +0.02(+0.69%)
May 15, 2009 2.990 2.990 2.870 2.880 70,598 -0.05(-1.71%)
May 14, 2009 2.960 3.060 2.920 2.930 78,779 -0.01(-0.34%)
May 13, 2009 3.000 3.020 2.920 2.940 166,369 -0.08(-2.65%)
May 12, 2009 3.120 3.170 2.920 3.020 249,865 -0.08(-2.58%)
May 11, 2009 3.120 3.150 3.100 3.100 109,252 -0.09(-2.82%)
May 08, 2009 3.060 3.200 2.990 3.190 83,519 +0.18(+5.98%)
May 07, 2009 3.170 3.210 2.990 3.010 135,839 -0.16(-5.05%)
May 06, 2009 3.230 3.300 3.120 3.170 53,706 -0.03(-0.94%)
May 05, 2009 3.310 3.350 3.140 3.200 110,494 -0.08(-2.44%)
May 04, 2009 3.090 3.350 3.080 3.280 179,863 +0.22(+7.19%)
May 01, 2009 3.030 3.110 2.950 3.060 132,884 +0.10(+3.38%)
Apr 30, 2009 3.150 3.150 2.920 2.960 205,810 -0.09(-2.95%)
Apr 29, 2009 3.300 3.300 2.980 3.050 271,710 -0.24(-7.29%)
Apr 28, 2009 3.770 3.770 3.072 3.290 164,507 -0.67(-16.92%)
Apr 27, 2009 3.820 4.040 3.600 3.960 81,036 +0.03(+0.76%)
Apr 24, 2009 3.850 4.040 3.820 3.930 61,349 +0.11(+2.88%)
Apr 23, 2009 3.800 3.910 3.700 3.820 94,674 +0.06(+1.60%)
Apr 22, 2009 3.600 3.770 3.500 3.760 44,231 +0.08(+2.17%)
Apr 21, 2009 3.520 3.680 3.470 3.680 60,052 +0.20(+5.75%)
Apr 20, 2009 3.450 3.600 3.450 3.480 80,316 -0.12(-3.33%)
Apr 17, 2009 3.590 3.620 3.440 3.600 112,303 +0.03(+0.84%)
Apr 16, 2009 3.525 3.590 3.480 3.570 33,693 +0.09(+2.59%)
Apr 15, 2009 3.350 3.650 3.300 3.480 154,855 +0.10(+2.96%)
Apr 14, 2009 3.550 3.560 3.200 3.380 107,424 -0.24(-6.63%)
Apr 13, 2009 3.720 3.730 3.540 3.620 48,974 -0.10(-2.69%)
Apr 09, 2009 3.580 3.940 3.580 3.720 116,002 +0.25(+7.20%)
Apr 08, 2009 3.300 3.500 3.170 3.470 109,094 +0.21(+6.44%)
Apr 07, 2009 3.340 3.574 3.260 3.260 47,136 -0.19(-5.51%)
Apr 06, 2009 3.830 3.930 3.400 3.450 115,530 -0.32(-8.49%)
Apr 03, 2009 3.140 3.830 3.010 3.770 236,336 +0.55(+17.08%)
Apr 02, 2009 3.000 3.250 2.960 3.220 139,509 +0.29(+9.90%)
Apr 01, 2009 2.830 2.970 2.830 2.930 94,442 +0.09(+3.17%)
Mar 31, 2009 2.920 2.920 2.810 2.840 404,951 -0.03(-1.05%)
Mar 30, 2009 2.960 3.120 2.860 2.870 142,038 -0.16(-5.28%)
Mar 26, 2009 3.080 3.090 2.950 3.030 131,757 -0.01(-0.33%)
Mar 25, 2009 3.030 3.162 2.920 3.040 63,711 +0.04(+1.33%)
Mar 24, 2009 3.090 3.176 3.000 3.000 39,853 -0.22(-6.83%)
Mar 23, 2009 3.190 3.220 3.050 3.220 65,267 +0.25(+8.42%)
Mar 20, 2009 3.180 3.200 2.950 2.970 50,502 -0.17(-5.41%)
Mar 19, 2009 3.160 3.230 3.060 3.140 20,531 +0.02(+0.64%)
Mar 18, 2009 2.970 3.130 2.910 3.120 57,760 +0.12(+4.00%)
Mar 17, 2009 2.930 3.000 2.920 3.000 59,429 +0.13(+4.53%)
Mar 16, 2009 3.220 3.220 2.850 2.870 115,806 -0.21(-6.82%)
Mar 13, 2009 3.080 3.200 3.040 3.080 29,995 +0.01(+0.33%)
Mar 12, 2009 2.930 3.260 2.930 3.070 119,600 +0.15(+5.14%)
Mar 11, 2009 3.210 3.210 2.920 2.920 91,390 -0.28(-8.75%)
Mar 10, 2009 3.030 3.430 2.890 3.200 111,839 +0.26(+8.84%)
Mar 09, 2009 2.830 3.020 2.830 2.940 168,465 +0.09(+3.16%)
Mar 06, 2009 2.780 2.910 2.780 2.850 208,241 +0.11(+4.01%)
Mar 05, 2009 3.080 3.100 2.740 2.740 199,198 -0.36(-11.61%)
Mar 04, 2009 3.370 3.390 3.080 3.100 162,217 -0.43(-12.18%)
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.