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, 2007 16.30 16.87 15.98 16.35 170,116 +0.05(+0.31%)
May 30, 2007 16.01 16.30 16.00 16.30 108,652 -0.04(-0.24%)
May 29, 2007 15.69 16.36 15.14 16.34 283,021 +0.59(+3.75%)
May 25, 2007 15.82 15.89 15.63 15.75 129,922 -0.11(-0.69%)
May 24, 2007 15.76 16.11 15.71 15.86 105,020 +0.08(+0.51%)
May 23, 2007 16.01 16.11 15.70 15.78 115,186 -0.10(-0.63%)
May 22, 2007 16.30 16.38 15.88 15.88 135,128 -0.41(-2.52%)
May 21, 2007 16.18 16.44 15.99 16.29 164,165 +0.59(+3.76%)
May 18, 2007 16.10 16.41 15.57 15.70 150,173 -0.38(-2.36%)
May 17, 2007 16.36 16.49 16.00 16.08 195,588 +0.03(+0.19%)
May 16, 2007 15.78 16.19 15.72 16.05 167,449 +0.23(+1.45%)
May 15, 2007 15.89 16.20 15.40 15.82 194,845 -0.19(-1.19%)
May 14, 2007 14.66 16.85 14.66 16.01 639,799 +1.77(+12.43%)
May 11, 2007 13.90 14.50 13.59 14.24 114,881 +0.30(+2.15%)
May 10, 2007 14.09 14.18 13.70 13.94 85,311 -0.23(-1.62%)
May 09, 2007 13.41 14.19 13.12 14.17 127,440 +0.84(+6.30%)
May 08, 2007 13.44 13.44 12.94 13.33 88,598 -0.02(-0.15%)
May 07, 2007 13.15 13.53 13.12 13.35 93,276 +0.15(+1.14%)
May 04, 2007 13.40 13.50 13.05 13.20 57,909 -0.08(-0.60%)
May 03, 2007 13.51 13.77 13.05 13.28 65,607 -0.06(-0.45%)
May 02, 2007 13.06 13.50 13.03 13.34 141,325 +0.22(+1.68%)
May 01, 2007 13.11 13.50 12.99 13.12 106,069 -0.05(-0.38%)
Apr 30, 2007 13.49 13.52 13.08 13.17 244,166 -0.33(-2.44%)
Apr 27, 2007 13.50 13.91 13.44 13.50 84,986 -0.01(-0.07%)
Apr 26, 2007 13.59 13.80 13.50 13.51 116,985 -0.07(-0.52%)
Apr 25, 2007 13.61 13.82 13.45 13.58 258,393 -0.10(-0.73%)
Apr 24, 2007 14.17 14.17 13.57 13.68 215,157 -0.56(-3.93%)
Apr 23, 2007 13.62 14.34 13.62 14.24 229,778 +0.58(+4.25%)
Apr 20, 2007 13.98 14.06 13.44 13.66 148,224 -0.30(-2.15%)
Apr 19, 2007 14.15 14.29 13.91 13.96 132,829 -0.15(-1.06%)
Apr 18, 2007 15.01 15.10 14.11 14.11 136,607 -0.99(-6.56%)
Apr 17, 2007 14.10 15.19 14.09 15.10 186,499 +0.92(+6.49%)
Apr 16, 2007 14.04 14.27 14.03 14.18 178,305 +0.13(+0.93%)
Apr 13, 2007 14.23 14.23 13.75 14.05 99,373 -0.16(-1.13%)
Apr 12, 2007 14.08 14.40 13.43 14.21 197,412 +0.07(+0.50%)
Apr 11, 2007 13.21 14.19 13.17 14.14 327,866 +0.88(+6.64%)
Apr 10, 2007 13.74 13.90 13.15 13.26 313,792 -0.69(-4.95%)
Apr 09, 2007 14.92 14.93 13.90 13.95 202,518 -0.44(-3.06%)
Apr 05, 2007 14.32 14.52 14.20 14.39 83,984 +0.00(+0.00%)
Apr 04, 2007 14.13 14.50 14.01 14.39 90,750 +0.21(+1.48%)
Apr 03, 2007 13.98 14.32 13.86 14.18 235,306 +0.33(+2.38%)
Apr 02, 2007 14.11 14.27 13.72 13.85 428,127 -0.44(-3.08%)
Mar 30, 2007 15.50 15.55 13.80 14.29 456,106 -1.28(-8.22%)
Mar 29, 2007 15.89 16.37 15.53 15.57 178,599 -0.39(-2.44%)
Mar 28, 2007 16.36 16.36 15.92 15.96 104,800 -0.40(-2.44%)
Mar 27, 2007 16.50 16.59 15.94 16.36 101,938 -0.19(-1.15%)
Mar 26, 2007 16.70 16.70 16.26 16.55 239,814 +0.59(+3.70%)
Mar 23, 2007 15.96 16.17 15.70 15.96 155,493 +0.06(+0.38%)
Mar 22, 2007 16.42 16.75 15.88 15.90 227,592 -0.40(-2.45%)
Mar 21, 2007 15.56 16.87 15.54 16.30 747,582 +0.85(+5.52%)
Mar 20, 2007 14.93 15.52 14.93 15.45 212,623 +0.57(+3.81%)
Mar 19, 2007 14.85 15.04 14.63 14.88 180,494 +0.20(+1.36%)
Mar 16, 2007 15.39 15.39 14.64 14.68 228,286 -0.62(-4.05%)
Mar 15, 2007 15.24 15.51 14.99 15.30 253,377 +0.18(+1.19%)
Mar 14, 2007 15.24 15.39 14.50 15.12 227,842 +0.03(+0.20%)
Mar 13, 2007 13.83 15.21 13.84 15.09 744,747 +1.26(+9.11%)
Mar 12, 2007 13.67 13.99 13.22 13.83 216,251 +0.71(+5.41%)
Mar 09, 2007 12.71 13.13 12.71 13.12 150,782 +0.50(+3.96%)
Mar 08, 2007 12.51 12.89 12.26 12.62 251,920 +0.12(+0.96%)
Mar 07, 2007 12.90 12.90 11.80 12.50 384,932 -0.37(-2.87%)
Mar 06, 2007 13.09 13.34 12.75 12.87 335,169 -0.12(-0.92%)
Mar 05, 2007 12.65 13.15 12.65 12.99 637,311 +0.41(+3.26%)
Mar 02, 2007 12.05 12.66 11.74 12.58 307,445 +0.54(+4.48%)
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.