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, 2013 5.450 5.540 5.440 5.480 59,744 +0.00(+0.00%)
May 30, 2013 5.400 5.520 5.400 5.480 46,144 -0.01(-0.18%)
May 29, 2013 5.640 5.640 5.440 5.490 46,749 -0.19(-3.35%)
May 28, 2013 5.530 5.690 5.480 5.680 44,935 +0.19(+3.46%)
May 24, 2013 5.460 5.520 5.420 5.490 0 +0.03(+0.55%)
May 23, 2013 5.350 5.480 5.230 5.460 0 +0.09(+1.68%)
May 22, 2013 5.570 5.700 5.330 5.370 0 -0.18(-3.24%)
May 21, 2013 5.390 5.555 5.380 5.550 0 +0.14(+2.59%)
May 20, 2013 5.460 5.580 5.380 5.410 0 -0.09(-1.64%)
May 17, 2013 5.540 5.600 5.430 5.500 0 -0.04(-0.72%)
May 16, 2013 5.370 5.550 5.370 5.540 45,596 +0.15(+2.78%)
May 15, 2013 5.470 5.490 5.270 5.390 0 +0.01(+0.19%)
May 13, 2013 5.340 5.390 5.330 5.380 0 +0.03(+0.56%)
May 10, 2013 5.400 5.430 5.260 5.350 0 -0.07(-1.29%)
May 09, 2013 5.400 5.420 5.281 5.420 0 +0.05(+0.93%)
May 08, 2013 5.440 5.440 5.300 5.370 0 -0.09(-1.65%)
May 07, 2013 5.370 5.480 5.320 5.460 0 +0.08(+1.49%)
May 06, 2013 5.350 5.380 5.290 5.380 0 +0.01(+0.19%)
May 03, 2013 5.520 5.470 5.350 5.370 0 -0.10(-1.83%)
May 02, 2013 5.370 5.480 5.300 5.470 0 +0.09(+1.67%)
May 01, 2013 5.560 5.590 5.290 5.380 0 -0.21(-3.76%)
Apr 30, 2013 5.550 5.630 5.160 5.590 0 +0.00(+0.00%)
Apr 29, 2013 5.540 5.660 5.470 5.590 213,258 +0.02(+0.36%)
Apr 26, 2013 5.510 5.620 5.500 5.570 150,799 +0.07(+1.27%)
Apr 25, 2013 5.540 5.570 5.400 5.500 192,514 -0.05(-0.90%)
Apr 24, 2013 5.550 5.610 5.450 5.550 191,780 +0.00(+0.00%)
Apr 23, 2013 5.430 5.650 5.350 5.550 198,189 +0.17(+3.16%)
Apr 22, 2013 5.490 5.490 5.120 5.380 338,756 +0.14(+2.77%)
Apr 19, 2013 5.000 5.490 4.800 5.235 1,365,949 -1.00(-15.97%)
Apr 18, 2013 6.220 6.250 6.150 6.230 73,333 +0.03(+0.48%)
Apr 17, 2013 6.270 6.310 6.050 6.200 55,969 -0.12(-1.90%)
Apr 16, 2013 6.270 6.355 6.240 6.320 42,741 +0.13(+2.10%)
Apr 15, 2013 6.290 6.360 6.100 6.190 84,586 -0.14(-2.21%)
Apr 12, 2013 6.480 6.540 6.210 6.330 90,125 -0.18(-2.76%)
Apr 11, 2013 6.906 6.906 6.470 6.510 296,068 -0.44(-6.33%)
Apr 10, 2013 6.710 6.980 6.690 6.950 42,198 +0.18(+2.66%)
Apr 09, 2013 6.750 6.830 6.680 6.770 59,970 +0.01(+0.15%)
Apr 08, 2013 6.810 6.970 6.690 6.760 51,582 +0.07(+1.05%)
Apr 05, 2013 6.710 6.720 6.590 6.690 26,986 -0.09(-1.33%)
Apr 04, 2013 6.620 6.860 6.600 6.780 35,103 +0.14(+2.11%)
Apr 03, 2013 6.780 6.820 6.610 6.640 60,645 -0.15(-2.21%)
Apr 02, 2013 6.750 6.860 6.690 6.790 30,912 +0.04(+0.59%)
Apr 01, 2013 6.970 7.010 6.690 6.750 109,552 -0.20(-2.88%)
Mar 28, 2013 7.040 7.040 6.860 6.950 151,028 -0.07(-1.00%)
Mar 27, 2013 7.070 7.110 6.950 7.020 61,776 -0.09(-1.27%)
Mar 26, 2013 7.170 7.170 7.080 7.110 155,256 -0.03(-0.42%)
Mar 25, 2013 7.200 7.200 7.070 7.140 130,805 -0.01(-0.14%)
Mar 22, 2013 7.150 7.300 7.090 7.150 31,863 -0.01(-0.14%)
Mar 21, 2013 7.070 7.260 7.070 7.160 56,588 +0.04(+0.56%)
Mar 20, 2013 7.230 7.290 7.070 7.120 213,841 -0.07(-0.97%)
Mar 19, 2013 7.200 7.270 7.150 7.190 20,791 -0.02(-0.28%)
Mar 18, 2013 7.050 7.210 7.050 7.210 55,069 +0.10(+1.41%)
Mar 15, 2013 7.220 7.220 7.060 7.110 323,590 -0.08(-1.11%)
Mar 14, 2013 7.100 7.200 7.060 7.190 45,658 +0.05(+0.70%)
Mar 13, 2013 7.100 7.250 7.060 7.140 44,685 +0.03(+0.42%)
Mar 12, 2013 7.070 7.130 6.985 7.110 433,745 +0.01(+0.14%)
Mar 11, 2013 7.030 7.110 6.910 7.100 67,857 +0.04(+0.57%)
Mar 08, 2013 6.800 7.140 6.740 7.060 185,008 +0.34(+5.06%)
Mar 07, 2013 6.560 6.740 6.550 6.720 99,701 +0.16(+2.44%)
Mar 06, 2013 6.560 6.600 6.480 6.560 63,564 +0.03(+0.46%)
Mar 05, 2013 6.500 6.554 6.460 6.530 213,131 +0.03(+0.46%)
Mar 04, 2013 6.530 6.550 6.440 6.500 220,624 -0.02(-0.31%)
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.