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 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%)
May 02, 2005 4.820 4.880 4.720 4.800 72,600 +0.03(+0.63%)
Apr 29, 2005 4.790 4.790 4.600 4.770 91,570 +0.01(+0.21%)
Apr 28, 2005 4.830 4.870 4.750 4.760 73,144 -0.13(-2.66%)
Apr 27, 2005 4.770 4.910 4.740 4.890 120,522 +0.10(+2.09%)
Apr 26, 2005 4.870 4.960 4.780 4.790 95,617 -0.13(-2.64%)
Apr 25, 2005 4.880 4.940 4.760 4.920 60,581 +0.12(+2.50%)
Apr 22, 2005 4.860 4.970 4.750 4.800 232,742 -0.10(-2.04%)
Apr 21, 2005 4.900 4.980 4.780 4.900 105,361 +0.05(+1.03%)
Apr 20, 2005 4.910 4.920 4.800 4.850 370,748 -0.10(-2.02%)
Apr 19, 2005 4.850 4.950 4.820 4.950 225,451 +0.12(+2.48%)
Apr 18, 2005 4.860 4.860 4.720 4.830 226,185 +0.05(+1.05%)
Apr 15, 2005 4.860 4.880 4.720 4.780 108,413 -0.05(-1.04%)
Apr 14, 2005 4.920 4.960 4.820 4.830 190,961 -0.07(-1.43%)
Apr 13, 2005 4.950 4.960 4.880 4.900 211,350 -0.07(-1.41%)
Apr 12, 2005 4.960 5.000 4.890 4.970 248,668 -0.03(-0.60%)
Apr 11, 2005 4.950 5.100 4.890 5.000 547,255 +0.00(+0.00%)
Apr 08, 2005 5.020 5.150 4.960 5.000 913,382 +0.00(+0.00%)
Apr 07, 2005 4.960 5.010 4.890 5.000 146,857 +0.03(+0.60%)
Apr 06, 2005 5.080 5.140 4.970 4.970 215,451 -0.08(-1.58%)
Apr 05, 2005 5.020 5.120 4.940 5.050 486,587 +0.00(+0.00%)
Apr 04, 2005 4.860 5.050 4.810 5.050 445,577 +0.16(+3.27%)
Apr 01, 2005 4.980 5.080 4.810 4.890 316,132 -0.11(-2.20%)
Mar 31, 2005 5.090 5.090 4.920 5.000 217,929 -0.05(-0.99%)
Mar 30, 2005 4.920 5.080 4.910 5.050 252,776 +0.18(+3.70%)
Mar 29, 2005 4.860 5.050 4.860 4.870 184,064 -0.01(-0.20%)
Mar 28, 2005 5.030 5.030 4.850 4.880 202,059 -0.08(-1.61%)
Mar 24, 2005 4.900 5.020 4.870 4.960 172,593 +0.08(+1.64%)
Mar 23, 2005 4.810 4.890 4.790 4.880 599,040 +0.06(+1.24%)
Mar 22, 2005 5.000 5.000 4.810 4.820 243,599 -0.14(-2.82%)
Mar 21, 2005 4.970 5.110 4.920 4.960 208,520 +0.05(+1.02%)
Mar 18, 2005 4.930 4.980 4.850 4.910 1,689,064 -0.03(-0.61%)
Mar 17, 2005 4.900 4.992 4.860 4.940 300,217 +0.09(+1.86%)
Mar 16, 2005 4.850 5.020 4.850 4.850 2,783,440 -0.03(-0.61%)
Mar 15, 2005 5.000 5.000 4.850 4.880 257,441 -0.05(-1.01%)
Mar 14, 2005 4.850 4.980 4.850 4.930 128,272 +0.05(+1.02%)
Mar 11, 2005 4.980 5.000 4.850 4.880 254,429 +0.02(+0.41%)
Mar 10, 2005 5.000 5.000 4.850 4.860 183,966 -0.06(-1.22%)
Mar 09, 2005 4.930 5.040 4.890 4.920 421,336 -0.01(-0.20%)
Mar 08, 2005 5.000 5.000 4.880 4.930 270,193 -0.02(-0.40%)
Mar 07, 2005 4.980 5.000 4.920 4.950 176,941 +0.00(+0.00%)
Mar 04, 2005 4.950 5.010 4.850 4.950 174,951 +0.05(+1.02%)
Mar 03, 2005 4.850 5.050 4.750 4.900 620,296 +0.19(+4.03%)
Mar 02, 2005 4.620 4.850 4.620 4.710 211,507 +0.01(+0.21%)
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.