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 (%)
Jun 29, 2012 7.850 8.070 7.670 7.950 191,462 +0.18(+2.32%)
Jun 28, 2012 7.890 7.890 7.680 7.770 42,899 -0.21(-2.63%)
Jun 27, 2012 7.540 8.030 7.510 7.980 192,669 +0.42(+5.56%)
Jun 26, 2012 7.550 7.600 7.460 7.560 50,910 +0.05(+0.67%)
Jun 25, 2012 7.310 7.550 7.151 7.510 32,167 +0.05(+0.67%)
Jun 22, 2012 7.450 7.590 7.350 7.460 278,061 +0.08(+1.08%)
Jun 21, 2012 7.530 7.570 7.250 7.380 43,637 -0.18(-2.38%)
Jun 20, 2012 7.530 7.600 7.480 7.560 42,286 +0.03(+0.40%)
Jun 19, 2012 7.570 7.617 7.500 7.530 54,059 +0.02(+0.27%)
Jun 18, 2012 7.680 7.680 7.310 7.510 56,155 -0.17(-2.21%)
Jun 15, 2012 7.410 7.720 7.370 7.680 118,624 +0.25(+3.36%)
Jun 14, 2012 7.010 7.445 7.010 7.430 69,675 +0.43(+6.14%)
Jun 13, 2012 6.880 7.100 6.820 7.000 216,447 +0.08(+1.16%)
Jun 12, 2012 6.860 6.940 6.810 6.920 56,251 +0.08(+1.17%)
Jun 11, 2012 6.990 6.990 6.840 6.840 64,676 -0.05(-0.73%)
Jun 08, 2012 6.860 6.950 6.820 6.890 31,010 +0.00(+0.00%)
Jun 07, 2012 6.900 6.950 6.840 6.890 51,577 -0.01(-0.14%)
Jun 06, 2012 6.870 6.940 6.811 6.900 39,538 +0.06(+0.88%)
Jun 05, 2012 6.740 6.940 6.740 6.840 38,279 +0.03(+0.44%)
Jun 04, 2012 6.680 6.830 6.590 6.810 67,373 +0.22(+3.34%)
Jun 01, 2012 6.560 6.710 6.560 6.590 45,400 -0.14(-2.08%)
May 31, 2012 6.710 6.780 6.560 6.730 101,784 +0.01(+0.15%)
May 30, 2012 6.860 6.870 6.720 6.720 26,735 -0.24(-3.45%)
May 29, 2012 7.090 7.090 6.831 6.960 26,029 -0.03(-0.43%)
May 25, 2012 7.040 7.060 6.930 6.990 48,995 -0.08(-1.13%)
May 24, 2012 7.000 7.070 6.870 7.070 42,498 +0.06(+0.86%)
May 23, 2012 7.080 7.110 6.900 7.010 39,126 -0.17(-2.37%)
May 22, 2012 7.420 7.470 7.130 7.180 79,494 -0.22(-2.97%)
May 21, 2012 7.370 7.510 7.240 7.400 68,753 +0.01(+0.14%)
May 18, 2012 7.040 7.531 6.940 7.390 134,422 +0.31(+4.38%)
May 17, 2012 6.980 7.120 6.870 7.080 82,890 +0.09(+1.29%)
May 16, 2012 6.890 7.040 6.890 6.990 39,636 +0.11(+1.60%)
May 15, 2012 6.640 6.910 6.580 6.880 47,725 +0.21(+3.15%)
May 14, 2012 6.400 6.710 6.340 6.670 66,707 +0.18(+2.77%)
May 11, 2012 6.520 6.570 6.390 6.490 38,070 -0.08(-1.22%)
May 10, 2012 6.640 6.670 6.450 6.570 20,666 -0.03(-0.45%)
May 09, 2012 6.590 6.640 6.430 6.600 37,175 -0.09(-1.35%)
May 08, 2012 6.530 6.710 6.440 6.690 18,366 +0.08(+1.21%)
May 07, 2012 6.530 6.610 6.400 6.610 37,123 +0.03(+0.46%)
May 04, 2012 6.600 6.610 6.500 6.580 56,330 -0.07(-1.05%)
May 03, 2012 6.660 6.780 6.600 6.650 99,212 -0.06(-0.89%)
May 02, 2012 6.490 6.760 6.490 6.710 49,045 +0.14(+2.13%)
May 01, 2012 6.360 6.735 5.660 6.570 103,993 +0.25(+3.96%)
Apr 30, 2012 6.430 6.475 6.200 6.320 59,497 -0.15(-2.32%)
Apr 27, 2012 6.500 6.580 6.410 6.470 35,163 -0.01(-0.15%)
Apr 26, 2012 6.440 6.510 6.370 6.480 38,930 +0.01(+0.15%)
Apr 25, 2012 6.390 6.540 6.380 6.470 63,107 +0.08(+1.25%)
Apr 24, 2012 6.260 6.400 6.240 6.390 21,914 +0.12(+1.91%)
Apr 23, 2012 6.170 6.350 6.150 6.270 91,594 -0.03(-0.48%)
Apr 20, 2012 6.390 6.540 6.190 6.300 47,367 +0.00(+0.00%)
Apr 19, 2012 6.270 6.350 6.160 6.300 32,592 +0.01(+0.16%)
Apr 18, 2012 6.300 6.310 6.220 6.290 58,849 -0.06(-0.94%)
Apr 17, 2012 6.430 6.440 6.320 6.350 45,110 +0.00(+0.00%)
Apr 16, 2012 6.210 6.410 6.180 6.350 56,406 +0.15(+2.42%)
Apr 13, 2012 6.330 6.340 6.195 6.200 55,250 -0.15(-2.36%)
Apr 12, 2012 6.250 6.410 6.250 6.350 40,883 +0.08(+1.28%)
Apr 11, 2012 6.120 6.320 6.120 6.270 95,515 +0.19(+3.12%)
Apr 10, 2012 6.190 6.230 5.980 6.080 83,354 -0.14(-2.25%)
Apr 09, 2012 6.170 6.290 6.170 6.220 35,952 -0.05(-0.80%)
Apr 05, 2012 6.250 6.300 6.180 6.270 78,086 +0.00(+0.00%)
Apr 04, 2012 6.300 6.310 6.080 6.270 58,100 -0.13(-2.03%)
Apr 03, 2012 6.640 6.640 6.390 6.400 27,433 -0.24(-3.61%)
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.