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 30, 2003 6.960 7.140 6.750 6.993 394,700 +0.03(+0.47%)
May 29, 2003 6.500 6.960 6.500 6.960 415,000 +0.42(+6.42%)
May 28, 2003 6.690 6.730 6.500 6.540 241,300 -0.11(-1.65%)
May 27, 2003 6.630 6.650 6.550 6.650 148,400 +0.06(+0.91%)
May 23, 2003 6.520 6.650 6.450 6.590 263,700 +0.05(+0.76%)
May 22, 2003 6.440 6.590 6.420 6.540 479,100 +0.09(+1.40%)
May 21, 2003 6.430 6.510 6.380 6.450 348,700 +0.02(+0.31%)
May 20, 2003 6.440 6.500 6.380 6.430 379,200 +0.03(+0.47%)
May 19, 2003 6.300 6.510 6.240 6.400 869,300 +0.08(+1.27%)
May 16, 2003 6.480 6.630 6.300 6.320 942,600 -0.19(-2.92%)
May 15, 2003 6.260 6.560 6.250 6.510 727,400 +0.21(+3.33%)
May 14, 2003 6.410 6.650 6.210 6.300 843,800 -0.10(-1.56%)
May 13, 2003 6.690 6.700 6.380 6.400 657,800 -0.20(-3.03%)
May 12, 2003 6.620 6.750 6.510 6.600 401,200 -0.03(-0.45%)
May 09, 2003 6.490 6.760 6.490 6.630 830,900 +0.03(+0.45%)
May 08, 2003 6.400 6.690 6.400 6.600 1,224,600 -0.04(-0.60%)
May 07, 2003 6.890 6.890 6.400 6.640 605,000 -0.12(-1.78%)
May 06, 2003 6.700 6.910 6.660 6.760 334,100 +0.01(+0.15%)
May 05, 2003 6.800 6.950 6.550 6.750 401,000 +0.05(+0.75%)
May 02, 2003 6.270 6.820 6.220 6.700 568,000 +0.20(+3.08%)
May 01, 2003 6.400 6.530 6.250 6.500 657,900 +0.11(+1.72%)
Apr 30, 2003 6.200 6.570 6.150 6.390 1,178,400 +0.24(+3.90%)
Apr 29, 2003 6.750 6.830 5.930 6.150 3,836,700 -0.53(-7.93%)
Apr 28, 2003 7.500 7.800 6.680 6.680 3,420,100 -1.95(-22.60%)
Apr 25, 2003 8.900 8.960 8.580 8.630 211,300 -0.07(-0.80%)
Apr 24, 2003 8.720 8.990 8.600 8.700 128,600 -0.06(-0.68%)
Apr 23, 2003 8.520 8.770 8.520 8.760 214,400 +0.06(+0.69%)
Apr 22, 2003 8.540 8.750 8.540 8.700 172,600 +0.15(+1.75%)
Apr 21, 2003 8.680 8.750 8.440 8.550 153,100 -0.12(-1.38%)
Apr 17, 2003 8.650 8.700 8.510 8.670 217,800 +0.05(+0.58%)
Apr 16, 2003 8.400 8.620 8.390 8.620 230,500 +0.13(+1.53%)
Apr 15, 2003 8.310 8.500 8.150 8.490 96,400 +0.16(+1.92%)
Apr 14, 2003 8.090 8.340 8.050 8.330 127,800 +0.25(+3.09%)
Apr 11, 2003 8.010 8.090 8.010 8.080 1,031,300 -0.03(-0.37%)
Apr 10, 2003 7.910 8.140 7.900 8.110 292,900 +0.19(+2.40%)
Apr 09, 2003 7.630 7.940 7.510 7.920 436,100 +0.36(+4.76%)
Apr 08, 2003 7.530 7.630 7.360 7.560 776,300 +0.11(+1.48%)
Apr 07, 2003 7.290 7.680 7.290 7.450 288,400 -0.06(-0.80%)
Apr 04, 2003 7.420 7.580 7.390 7.510 138,900 +0.13(+1.76%)
Apr 03, 2003 7.500 7.520 7.350 7.380 127,500 -0.12(-1.60%)
Apr 02, 2003 7.200 7.520 7.200 7.500 134,200 +0.26(+3.59%)
Apr 01, 2003 7.200 7.420 7.120 7.240 255,600 +0.03(+0.42%)
Mar 31, 2003 7.450 7.450 7.200 7.210 704,233 -0.29(-3.85%)
Mar 28, 2003 7.500 7.500 7.450 7.499 95,897 -0.00(-0.01%)
Mar 27, 2003 7.420 7.520 7.420 7.500 133,230 +0.08(+1.08%)
Mar 26, 2003 7.580 7.650 7.410 7.420 73,900 -0.16(-2.11%)
Mar 25, 2003 7.480 7.690 7.180 7.580 140,100 +0.08(+1.07%)
Mar 24, 2003 7.410 7.600 7.410 7.500 288,508 -0.08(-1.06%)
Mar 21, 2003 7.670 7.675 7.420 7.580 15,310,000 +0.14(+1.88%)
Mar 20, 2003 7.590 7.670 7.440 7.440 196,900 -0.18(-2.36%)
Mar 19, 2003 7.570 7.630 7.400 7.620 419,900 -0.14(-1.80%)
Mar 18, 2003 7.740 7.760 7.500 7.760 100,111 -0.06(-0.77%)
Mar 17, 2003 7.370 7.820 7.300 7.820 282,909 +0.25(+3.30%)
Mar 14, 2003 7.400 7.600 7.210 7.570 274,400 +0.25(+3.42%)
Mar 13, 2003 7.060 7.440 7.050 7.320 264,300 +0.17(+2.38%)
Mar 12, 2003 7.150 7.260 7.050 7.150 296,574 -0.07(-0.97%)
Mar 11, 2003 7.080 7.270 7.060 7.220 222,100 +0.06(+0.84%)
Mar 10, 2003 7.290 7.430 7.080 7.160 310,900 +0.05(+0.70%)
Mar 07, 2003 7.300 7.310 7.100 7.110 253,537 -0.25(-3.40%)
Mar 06, 2003 7.260 7.410 7.260 7.360 359,200 +0.07(+0.96%)
Mar 05, 2003 7.150 7.490 7.140 7.290 319,400 +0.08(+1.07%)
Mar 04, 2003 7.250 7.400 7.181 7.213 350,300 -0.20(-2.66%)
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.