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 29, 2005 2.870 3.360 2.700 3.160 1,529,158 +0.27(+9.34%)
Jul 28, 2005 2.950 3.010 2.580 2.890 3,025,261 -0.13(-4.30%)
Jul 27, 2005 2.850 3.050 2.850 3.020 93,461 +0.18(+6.34%)
Jul 26, 2005 2.800 2.960 2.750 2.840 100,378 +0.05(+1.79%)
Jul 25, 2005 2.800 2.870 2.780 2.790 44,286 -0.03(-1.06%)
Jul 22, 2005 2.770 2.820 2.740 2.820 171,236 +0.03(+1.08%)
Jul 21, 2005 2.900 2.960 2.750 2.790 101,689 -0.12(-4.12%)
Jul 20, 2005 2.830 2.940 2.830 2.910 137,734 +0.07(+2.46%)
Jul 19, 2005 2.860 3.090 2.830 2.840 298,790 -0.03(-1.05%)
Jul 18, 2005 2.870 2.900 2.828 2.870 235,436 +0.01(+0.35%)
Jul 15, 2005 2.820 2.960 2.820 2.860 94,531 +0.01(+0.35%)
Jul 14, 2005 2.910 2.960 2.760 2.850 190,126 +0.00(+0.00%)
Jul 13, 2005 2.890 2.890 2.810 2.850 139,088 -0.05(-1.72%)
Jul 12, 2005 2.910 2.960 2.860 2.900 178,031 +0.01(+0.35%)
Jul 11, 2005 2.800 2.950 2.800 2.890 217,539 +0.08(+2.85%)
Jul 08, 2005 2.840 2.870 2.750 2.810 299,718 -0.02(-0.71%)
Jul 07, 2005 2.800 2.990 2.750 2.830 733,566 +0.00(+0.00%)
Jul 06, 2005 2.860 2.900 2.800 2.830 135,783 -0.05(-1.74%)
Jul 05, 2005 2.790 3.040 2.750 2.880 269,900 +0.05(+1.95%)
Jul 01, 2005 2.840 2.900 2.790 2.825 196,000 +0.01(+0.18%)
Jun 30, 2005 2.880 2.900 2.780 2.820 192,316 -0.05(-1.74%)
Jun 29, 2005 2.970 2.990 2.810 2.870 307,660 -0.12(-4.01%)
Jun 28, 2005 2.850 2.990 2.850 2.990 578,817 +0.18(+6.41%)
Jun 27, 2005 2.890 2.920 2.750 2.810 127,742 -0.07(-2.43%)
Jun 24, 2005 3.090 3.110 2.830 2.880 2,100,612 -0.23(-7.40%)
Jun 23, 2005 3.250 3.290 3.110 3.110 314,580 -0.14(-4.31%)
Jun 22, 2005 3.340 3.350 3.240 3.250 152,757 -0.10(-2.99%)
Jun 21, 2005 3.340 3.350 3.310 3.350 85,042 +0.02(+0.63%)
Jun 20, 2005 3.290 3.350 3.280 3.329 125,688 +0.03(+0.88%)
Jun 17, 2005 3.440 3.460 3.300 3.300 585,071 -0.09(-2.65%)
Jun 16, 2005 3.320 3.410 3.310 3.390 136,683 +0.05(+1.50%)
Jun 15, 2005 3.280 3.550 3.280 3.340 162,979 +0.04(+1.21%)
Jun 14, 2005 3.250 3.310 3.210 3.300 287,875 +0.04(+1.23%)
Jun 13, 2005 3.390 3.450 3.180 3.260 339,403 -0.13(-3.83%)
Jun 10, 2005 3.430 3.450 3.360 3.390 143,030 -0.04(-1.17%)
Jun 09, 2005 3.400 3.460 3.400 3.430 819,629 +0.00(+0.00%)
Jun 08, 2005 3.420 3.490 3.380 3.430 607,171 +0.01(+0.29%)
Jun 07, 2005 3.790 3.860 3.400 3.420 2,117,180 -0.39(-10.24%)
Jun 06, 2005 3.850 3.870 3.790 3.810 112,071 -0.02(-0.52%)
Jun 03, 2005 3.930 3.950 3.800 3.830 192,886 -0.09(-2.30%)
Jun 02, 2005 4.130 4.130 3.900 3.920 56,986 -0.17(-4.16%)
Jun 01, 2005 3.840 4.090 3.840 4.090 479,343 +0.23(+5.96%)
May 31, 2005 3.890 3.950 3.860 3.860 69,674 -0.06(-1.53%)
May 27, 2005 3.890 3.940 3.880 3.920 41,590 +0.03(+0.77%)
May 26, 2005 4.000 4.000 3.870 3.890 95,592 -0.06(-1.52%)
May 25, 2005 4.180 4.190 3.830 3.950 380,972 -0.27(-6.40%)
May 24, 2005 4.220 4.250 4.110 4.220 44,300 +0.00(+0.00%)
May 23, 2005 4.250 4.310 4.170 4.220 101,478 -0.03(-0.71%)
May 20, 2005 4.270 4.270 4.170 4.250 43,397 +0.02(+0.47%)
May 19, 2005 4.210 4.320 4.090 4.230 228,146 -0.07(-1.63%)
May 18, 2005 4.380 4.430 4.240 4.300 132,100 -0.03(-0.69%)
May 17, 2005 4.310 4.380 4.310 4.330 54,766 -0.03(-0.69%)
May 16, 2005 4.340 4.390 4.340 4.360 91,354 +0.01(+0.23%)
May 13, 2005 4.390 4.410 4.340 4.350 83,874 +0.03(+0.69%)
May 12, 2005 4.340 4.420 4.320 4.320 47,165 -0.04(-0.92%)
May 11, 2005 4.460 4.460 4.320 4.360 100,704 -0.04(-0.91%)
May 10, 2005 4.460 4.500 4.380 4.400 87,832 -0.10(-2.22%)
May 09, 2005 4.460 4.500 4.380 4.500 101,381 +0.02(+0.45%)
May 06, 2005 4.610 4.610 4.450 4.480 140,201 -0.04(-0.88%)
May 05, 2005 4.700 4.740 4.420 4.520 158,915 -0.23(-4.84%)
May 04, 2005 4.730 4.760 4.550 4.750 145,309 +0.03(+0.64%)
May 03, 2005 4.760 4.840 4.660 4.720 46,797 -0.08(-1.67%)
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.