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 24, 2011 7.410 7.860 7.330 7.720 72,414 +0.31(+4.18%)
May 23, 2011 7.510 7.560 7.360 7.410 31,032 -0.18(-2.37%)
May 20, 2011 7.750 7.800 7.450 7.590 126,392 -0.22(-2.82%)
May 19, 2011 7.900 7.900 7.740 7.810 66,609 -0.03(-0.38%)
May 18, 2011 7.590 7.875 7.450 7.840 29,218 +0.25(+3.29%)
May 17, 2011 7.820 7.820 7.550 7.590 94,751 -0.26(-3.31%)
May 16, 2011 7.970 7.990 7.790 7.850 88,065 -0.17(-2.12%)
May 13, 2011 8.100 8.100 7.960 8.020 51,852 -0.06(-0.74%)
May 12, 2011 8.150 8.150 8.030 8.080 87,103 -0.09(-1.10%)
May 11, 2011 8.170 8.210 8.120 8.170 47,586 -0.04(-0.49%)
May 10, 2011 8.040 8.390 8.000 8.210 95,139 +0.21(+2.63%)
May 09, 2011 7.860 8.100 7.790 8.000 138,044 +0.18(+2.30%)
May 06, 2011 7.490 7.950 7.470 7.820 43,388 +0.37(+4.97%)
May 05, 2011 7.660 7.740 7.290 7.450 79,811 -0.23(-2.99%)
May 04, 2011 7.730 7.880 7.550 7.680 74,595 -0.02(-0.19%)
May 03, 2011 7.540 7.850 7.420 7.695 94,479 +0.25(+3.43%)
May 02, 2011 7.490 7.950 7.320 7.440 127,425 -0.40(-5.10%)
Apr 29, 2011 7.910 8.070 7.830 7.840 187,978 -0.04(-0.51%)
Apr 28, 2011 7.600 8.020 7.450 7.880 246,068 +0.28(+3.68%)
Apr 27, 2011 7.710 7.730 7.400 7.600 120,065 -0.09(-1.17%)
Apr 26, 2011 6.800 7.710 6.800 7.690 431,236 +1.02(+15.29%)
Apr 25, 2011 6.530 6.690 6.430 6.670 142,264 +0.15(+2.30%)
Apr 21, 2011 6.550 6.560 6.420 6.520 89,901 -0.03(-0.46%)
Apr 20, 2011 6.570 6.600 6.450 6.550 149,763 +0.05(+0.77%)
Apr 19, 2011 6.430 6.630 6.290 6.500 90,186 +0.14(+2.20%)
Apr 18, 2011 6.430 6.460 6.290 6.360 19,298 -0.11(-1.70%)
Apr 15, 2011 6.370 6.470 6.370 6.470 43,170 +0.06(+0.94%)
Apr 14, 2011 6.370 6.475 6.280 6.410 61,865 +0.02(+0.31%)
Apr 13, 2011 6.360 6.390 6.230 6.390 32,761 +0.11(+1.75%)
Apr 12, 2011 6.361 6.420 6.270 6.280 35,204 -0.13(-2.03%)
Apr 11, 2011 6.290 6.440 6.240 6.410 30,144 +0.11(+1.75%)
Apr 08, 2011 6.440 6.470 6.280 6.300 22,190 -0.10(-1.56%)
Apr 07, 2011 6.380 6.500 6.380 6.400 44,029 +0.01(+0.16%)
Apr 06, 2011 6.300 6.400 6.120 6.390 180,657 +0.10(+1.59%)
Apr 05, 2011 5.990 6.300 5.990 6.290 103,015 +0.29(+4.83%)
Apr 04, 2011 6.070 6.070 5.990 6.000 88,223 -0.09(-1.48%)
Apr 01, 2011 6.070 6.130 6.040 6.090 40,979 +0.02(+0.33%)
Mar 31, 2011 6.090 6.100 5.980 6.070 32,855 -0.06(-0.98%)
Mar 30, 2011 6.130 6.140 6.050 6.130 29,592 +0.00(+0.00%)
Mar 29, 2011 6.090 6.130 6.049 6.130 35,433 +0.12(+2.00%)
Mar 28, 2011 6.110 6.112 5.990 6.010 121,959 -0.11(-1.80%)
Mar 25, 2011 6.280 6.280 6.070 6.120 117,843 -0.16(-2.56%)
Mar 24, 2011 6.300 6.400 6.270 6.281 43,723 -0.05(-0.77%)
Mar 23, 2011 6.250 6.360 6.240 6.330 28,364 +0.05(+0.80%)
Mar 22, 2011 6.380 6.420 6.240 6.280 52,410 -0.12(-1.88%)
Mar 21, 2011 6.440 6.500 6.140 6.400 86,619 +0.27(+4.40%)
Mar 18, 2011 6.070 6.130 6.020 6.130 78,681 +0.08(+1.32%)
Mar 17, 2011 6.060 6.070 5.970 6.050 65,707 +0.08(+1.34%)
Mar 16, 2011 5.970 6.000 5.920 5.970 15,893 +0.01(+0.17%)
Mar 15, 2011 5.860 5.980 5.850 5.960 44,974 -0.03(-0.50%)
Mar 14, 2011 5.900 6.000 5.900 5.990 27,766 +0.00(+0.00%)
Mar 11, 2011 5.960 6.000 5.900 5.990 24,567 +0.02(+0.34%)
Mar 10, 2011 6.000 6.030 5.860 5.970 42,935 -0.05(-0.83%)
Mar 09, 2011 6.080 6.130 6.010 6.020 30,460 -0.09(-1.47%)
Mar 08, 2011 6.000 6.110 5.950 6.110 58,363 +0.13(+2.17%)
Mar 07, 2011 5.980 6.020 5.940 5.980 52,835 -0.04(-0.66%)
Mar 04, 2011 6.090 6.090 5.810 6.020 154,777 -0.06(-0.99%)
Mar 03, 2011 6.090 6.150 6.000 6.080 112,816 +0.03(+0.50%)
Mar 02, 2011 6.130 6.150 5.860 6.050 359,326 -0.08(-1.31%)
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.