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 31, 2015 4.000 4.230 4.000 4.180 130,328 +0.13(+3.21%)
Jul 30, 2015 3.890 4.140 3.720 4.050 1,590,644 +0.15(+3.85%)
Jul 29, 2015 3.990 4.100 3.870 3.900 76,967 -0.06(-1.52%)
Jul 28, 2015 4.040 4.040 3.710 3.960 392,925 +0.37(+10.31%)
Jul 27, 2015 3.630 3.900 3.560 3.590 125,113 -0.04(-1.10%)
Jul 24, 2015 3.450 3.650 3.440 3.630 125,272 +0.19(+5.37%)
Jul 23, 2015 3.600 3.630 3.410 3.445 157,435 -0.17(-4.57%)
Jul 22, 2015 3.760 3.790 3.590 3.610 61,423 -0.13(-3.48%)
Jul 21, 2015 3.800 3.860 3.740 3.740 82,003 -0.04(-1.06%)
Jul 20, 2015 3.820 3.820 3.750 3.780 436,973 -0.01(-0.26%)
Jul 17, 2015 3.780 3.800 3.750 3.790 105,538 -0.02(-0.52%)
Jul 16, 2015 3.850 3.850 3.770 3.810 27,187 +0.00(+0.00%)
Jul 15, 2015 3.850 3.860 3.800 3.810 167,988 -0.05(-1.30%)
Jul 14, 2015 3.870 3.920 3.830 3.860 49,790 -0.02(-0.52%)
Jul 13, 2015 3.900 3.950 3.880 3.880 40,365 -0.04(-1.02%)
Jul 10, 2015 3.930 3.990 3.910 3.920 37,197 +0.00(+0.00%)
Jul 09, 2015 3.920 4.000 3.900 3.920 30,617 +0.05(+1.29%)
Jul 08, 2015 3.930 3.960 3.820 3.870 126,180 -0.11(-2.76%)
Jul 07, 2015 4.050 4.075 3.950 3.980 67,408 -0.09(-2.21%)
Jul 06, 2015 4.050 4.100 4.000 4.070 94,516 -0.03(-0.73%)
Jul 02, 2015 4.300 4.100 4.100 4.100 87,000 -0.16(-3.76%)
Jul 01, 2015 4.420 4.480 4.250 4.260 89,114 -0.13(-2.96%)
Jun 30, 2015 4.360 4.440 4.200 4.390 81,216 +0.12(+2.81%)
Jun 29, 2015 4.150 4.426 4.080 4.270 226,378 +0.11(+2.64%)
Jun 26, 2015 4.250 4.280 4.080 4.160 3,710,590 -0.06(-1.42%)
Jun 25, 2015 4.360 4.390 4.050 4.220 177,142 -0.10(-2.31%)
Jun 24, 2015 4.390 4.450 4.300 4.320 119,170 -0.10(-2.26%)
Jun 23, 2015 4.440 4.480 4.390 4.420 136,566 -0.04(-0.90%)
Jun 22, 2015 4.280 4.490 4.250 4.460 134,427 +0.17(+3.96%)
Jun 19, 2015 4.320 4.320 4.240 4.290 166,137 -0.02(-0.46%)
Jun 18, 2015 4.400 4.410 4.300 4.310 76,637 -0.05(-1.15%)
Jun 17, 2015 4.470 4.490 4.350 4.360 79,245 -0.08(-1.80%)
Jun 16, 2015 4.470 4.530 4.390 4.440 81,688 -0.06(-1.33%)
Jun 15, 2015 4.560 4.645 4.460 4.500 137,800 -0.16(-3.43%)
Jun 12, 2015 4.550 4.690 4.500 4.660 79,809 +0.07(+1.53%)
Jun 11, 2015 4.520 4.800 4.500 4.590 95,805 +0.05(+1.10%)
Jun 10, 2015 4.420 4.560 4.420 4.540 173,432 +0.11(+2.48%)
Jun 09, 2015 4.430 4.500 4.350 4.430 76,948 +0.01(+0.23%)
Jun 08, 2015 4.480 4.490 4.350 4.420 55,151 -0.08(-1.78%)
Jun 05, 2015 4.420 4.500 4.270 4.500 63,952 +0.06(+1.35%)
Jun 04, 2015 4.450 4.530 4.380 4.440 74,508 -0.05(-1.11%)
Jun 03, 2015 4.470 4.520 4.410 4.490 101,742 +0.05(+1.13%)
Jun 02, 2015 4.460 4.560 4.340 4.440 141,617 +0.03(+0.68%)
Jun 01, 2015 4.240 4.420 4.150 4.410 135,264 +0.16(+3.76%)
May 29, 2015 4.360 4.460 4.190 4.250 84,340 -0.13(-2.97%)
May 28, 2015 4.470 4.470 4.360 4.380 82,997 -0.09(-2.01%)
May 27, 2015 4.390 4.480 4.310 4.470 76,421 +0.07(+1.59%)
May 26, 2015 4.510 4.590 4.400 4.400 135,548 -0.22(-4.76%)
May 22, 2015 4.620 4.620 4.620 4.620 104,900 +0.02(+0.43%)
May 21, 2015 4.620 4.750 4.590 4.600 108,773 -0.05(-1.08%)
May 20, 2015 4.790 4.860 4.562 4.650 157,702 -0.11(-2.31%)
May 19, 2015 4.900 4.930 4.740 4.760 108,128 -0.16(-3.25%)
May 18, 2015 4.930 4.990 4.862 4.920 386,810 +0.00(+0.00%)
May 15, 2015 4.900 4.970 4.854 4.920 236,688 +0.02(+0.41%)
May 14, 2015 4.900 4.950 4.790 4.900 456,566 +0.03(+0.62%)
May 13, 2015 4.740 4.940 4.730 4.870 303,222 +0.12(+2.53%)
May 12, 2015 4.660 4.760 4.510 4.750 161,872 +0.07(+1.50%)
May 11, 2015 4.700 4.730 4.600 4.680 186,016 +0.01(+0.21%)
May 08, 2015 4.430 4.720 4.402 4.670 684,847 +0.22(+4.94%)
May 07, 2015 4.400 4.470 4.350 4.450 203,538 +0.03(+0.68%)
May 06, 2015 4.410 4.478 4.310 4.420 365,295 +0.06(+1.38%)
May 05, 2015 4.410 4.650 4.340 4.360 229,031 -0.02(-0.46%)
May 04, 2015 4.350 4.420 4.230 4.380 695,405 +0.06(+1.39%)
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.