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, 2016 4.970 5.010 4.960 4.970 31,862 -0.02(-0.40%)
May 27, 2016 4.910 4.990 4.990 4.990 38,500 +0.10(+2.04%)
May 26, 2016 4.840 4.890 4.840 4.890 38,359 +0.07(+1.45%)
May 25, 2016 4.770 4.830 4.765 4.820 24,639 +0.05(+1.05%)
May 24, 2016 4.790 4.850 4.760 4.770 30,126 +0.01(+0.21%)
May 23, 2016 4.710 4.760 4.710 4.760 24,092 +0.04(+0.85%)
May 20, 2016 4.710 4.760 4.710 4.720 25,979 +0.00(+0.00%)
May 19, 2016 4.710 4.780 4.710 4.720 10,424 +0.01(+0.21%)
May 18, 2016 4.620 4.760 4.620 4.710 12,718 -0.06(-1.26%)
May 17, 2016 4.730 4.770 4.700 4.770 36,022 +0.00(+0.00%)
May 16, 2016 4.750 4.790 4.730 4.770 8,761 +0.01(+0.21%)
May 13, 2016 4.790 4.830 4.640 4.760 14,066 +0.03(+0.63%)
May 12, 2016 4.900 4.900 4.730 4.730 12,632 -0.13(-2.67%)
May 11, 2016 4.900 4.900 4.840 4.860 13,076 -0.01(-0.21%)
May 10, 2016 4.790 4.950 4.725 4.870 26,564 +0.12(+2.53%)
May 09, 2016 4.810 4.810 4.738 4.750 10,175 -0.08(-1.66%)
May 06, 2016 4.810 4.880 4.740 4.830 19,757 +0.04(+0.84%)
May 05, 2016 4.770 4.820 4.710 4.790 12,860 +0.01(+0.21%)
May 04, 2016 4.750 4.840 4.730 4.780 27,253 +0.05(+1.06%)
May 03, 2016 4.670 4.790 4.670 4.730 31,792 +0.06(+1.28%)
May 02, 2016 4.890 4.899 4.560 4.670 331,731 -0.17(-3.51%)
Apr 29, 2016 4.790 4.870 4.720 4.840 304,860 +0.06(+1.26%)
Apr 28, 2016 4.710 4.830 4.710 4.780 268,300 +0.07(+1.49%)
Apr 27, 2016 4.780 4.810 4.660 4.710 41,105 -0.02(-0.42%)
Apr 26, 2016 4.730 4.800 4.705 4.730 21,877 -0.03(-0.63%)
Apr 25, 2016 4.750 4.790 4.640 4.760 10,595 -0.03(-0.63%)
Apr 22, 2016 4.780 4.800 4.760 4.790 7,130 +0.04(+0.84%)
Apr 21, 2016 4.660 4.780 4.630 4.750 23,001 +0.06(+1.28%)
Apr 20, 2016 4.710 4.732 4.621 4.690 37,344 -0.04(-0.85%)
Apr 19, 2016 4.720 4.810 4.710 4.730 22,665 -0.01(-0.21%)
Apr 18, 2016 4.800 4.800 4.720 4.740 48,252 -0.05(-1.04%)
Apr 15, 2016 4.730 4.810 4.700 4.790 28,200 +0.08(+1.70%)
Apr 14, 2016 4.749 4.749 4.660 4.710 23,653 +0.02(+0.43%)
Apr 13, 2016 4.656 4.730 4.600 4.690 35,753 +0.05(+1.08%)
Apr 12, 2016 4.618 4.735 4.618 4.640 24,395 -0.06(-1.28%)
Apr 11, 2016 4.670 4.730 4.600 4.700 98,913 +0.03(+0.64%)
Apr 08, 2016 4.650 4.790 4.574 4.670 32,939 +0.06(+1.30%)
Apr 07, 2016 4.720 4.720 4.560 4.610 20,349 -0.14(-2.95%)
Apr 06, 2016 4.600 4.780 4.590 4.750 36,810 +0.05(+1.06%)
Apr 05, 2016 4.710 4.790 4.560 4.700 36,808 -0.04(-0.84%)
Apr 04, 2016 4.750 4.794 4.690 4.740 40,491 +0.01(+0.21%)
Apr 01, 2016 4.790 4.790 4.610 4.730 21,861 +0.01(+0.21%)
Mar 31, 2016 4.800 4.800 4.710 4.720 37,700 -0.08(-1.67%)
Mar 30, 2016 4.840 4.840 4.760 4.800 134,671 +0.01(+0.21%)
Mar 29, 2016 4.800 4.800 4.711 4.790 20,877 +0.01(+0.21%)
Mar 28, 2016 4.740 4.900 4.740 4.780 16,996 +0.03(+0.63%)
Mar 24, 2016 4.690 4.750 4.750 4.750 38,600 +0.05(+1.06%)
Mar 23, 2016 4.550 4.740 4.400 4.700 27,616 -0.04(-0.84%)
Mar 22, 2016 4.800 4.900 4.710 4.740 60,465 -0.06(-1.25%)
Mar 21, 2016 4.670 4.820 4.670 4.800 45,017 +0.06(+1.27%)
Mar 18, 2016 4.720 4.820 4.510 4.740 153,671 +0.00(+0.00%)
Mar 17, 2016 4.780 4.820 4.740 4.740 29,556 -0.05(-1.04%)
Mar 16, 2016 4.750 4.820 4.750 4.790 23,968 -0.01(-0.21%)
Mar 15, 2016 4.790 4.820 4.710 4.800 28,961 +0.03(+0.63%)
Mar 14, 2016 4.720 4.850 4.600 4.770 114,000 +0.18(+3.92%)
Mar 11, 2016 4.440 4.710 4.380 4.590 107,230 +0.15(+3.38%)
Mar 10, 2016 4.520 4.610 4.440 4.440 97,437 -0.03(-0.67%)
Mar 09, 2016 4.420 4.520 4.420 4.470 27,849 +0.10(+2.29%)
Mar 08, 2016 4.350 4.460 4.230 4.370 50,253 +0.02(+0.46%)
Mar 07, 2016 4.100 4.390 4.050 4.350 87,473 +0.21(+5.07%)
Mar 04, 2016 4.270 4.270 4.010 4.140 28,744 -0.07(-1.66%)
Mar 03, 2016 4.160 4.265 4.080 4.210 64,587 +0.10(+2.43%)
Mar 02, 2016 3.990 4.210 3.990 4.110 40,362 +0.03(+0.74%)
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.