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 (%)
Jan 31, 2014 6.760 6.830 6.610 6.660 89,303 -0.20(-2.92%)
Jan 30, 2014 6.650 6.930 6.570 6.860 102,675 +0.24(+3.63%)
Jan 29, 2014 6.600 6.710 6.580 6.620 70,834 -0.06(-0.90%)
Jan 28, 2014 6.820 6.820 6.550 6.680 192,546 -0.09(-1.33%)
Jan 27, 2014 7.080 7.080 6.750 6.770 119,967 -0.27(-3.84%)
Jan 24, 2014 7.150 7.200 6.900 7.040 126,107 -0.17(-2.36%)
Jan 23, 2014 7.150 7.210 7.050 7.210 109,008 +0.02(+0.28%)
Jan 22, 2014 7.060 7.210 7.040 7.190 152,137 +0.11(+1.55%)
Jan 21, 2014 7.160 7.162 6.997 7.080 126,155 -0.08(-1.12%)
Jan 17, 2014 7.250 7.160 7.160 7.160 122,700 -0.08(-1.10%)
Jan 16, 2014 7.300 7.330 7.200 7.240 66,839 -0.03(-0.41%)
Jan 15, 2014 7.270 7.330 7.250 7.270 36,927 +0.00(+0.00%)
Jan 14, 2014 7.300 7.330 7.230 7.270 50,845 +0.00(+0.00%)
Jan 13, 2014 7.320 7.420 7.200 7.270 204,619 -0.04(-0.55%)
Jan 10, 2014 7.300 7.330 7.250 7.310 89,300 +0.04(+0.55%)
Jan 09, 2014 7.230 7.317 7.220 7.270 147,501 +0.03(+0.41%)
Jan 08, 2014 7.270 7.320 7.170 7.240 130,865 -0.06(-0.82%)
Jan 07, 2014 7.150 7.350 7.090 7.300 296,585 +0.20(+2.82%)
Jan 06, 2014 6.620 7.150 6.560 7.100 766,883 +0.55(+8.40%)
Jan 03, 2014 6.610 6.670 6.400 6.550 882,378 -0.08(-1.21%)
Jan 02, 2014 6.670 6.670 6.570 6.630 162,178 -0.09(-1.34%)
Dec 31, 2013 6.750 6.720 6.720 6.720 61,900 -0.03(-0.44%)
Dec 30, 2013 6.720 6.750 6.670 6.750 68,712 +0.01(+0.15%)
Dec 27, 2013 6.660 6.750 6.565 6.740 92,769 +0.11(+1.66%)
Dec 26, 2013 6.700 6.720 6.580 6.630 73,931 -0.07(-1.04%)
Dec 24, 2013 6.620 6.700 6.510 6.700 27,206 +0.11(+1.67%)
Dec 23, 2013 6.560 6.600 6.405 6.590 69,079 +0.07(+1.07%)
Dec 20, 2013 6.500 6.540 6.330 6.520 242,129 +0.03(+0.46%)
Dec 19, 2013 6.590 6.600 6.480 6.490 53,440 -0.10(-1.52%)
Dec 18, 2013 6.610 6.610 6.260 6.590 107,800 +0.00(+0.00%)
Dec 17, 2013 6.670 6.670 6.470 6.590 116,066 -0.06(-0.90%)
Dec 16, 2013 6.590 6.670 6.470 6.650 66,537 +0.11(+1.68%)
Dec 13, 2013 6.550 6.570 6.480 6.540 57,049 +0.01(+0.15%)
Dec 12, 2013 6.480 6.560 6.450 6.530 157,049 +0.04(+0.62%)
Dec 11, 2013 6.550 6.550 6.460 6.490 131,453 -0.06(-0.92%)
Dec 10, 2013 6.430 6.570 6.430 6.550 121,601 +0.12(+1.87%)
Dec 09, 2013 6.500 6.500 6.370 6.430 180,573 -0.07(-1.08%)
Dec 06, 2013 6.500 6.550 6.490 6.500 0 +0.02(+0.31%)
Dec 05, 2013 6.490 6.500 6.400 6.480 0 -0.01(-0.15%)
Dec 04, 2013 6.520 6.540 6.420 6.490 0 -0.03(-0.46%)
Dec 03, 2013 6.540 6.610 6.450 6.520 0 -0.05(-0.76%)
Dec 02, 2013 6.560 6.570 6.440 6.570 108,832 -0.01(-0.15%)
Nov 29, 2013 6.600 6.600 6.530 6.580 0 -0.02(-0.30%)
Nov 27, 2013 6.520 6.620 6.400 6.600 0 +0.06(+0.92%)
Nov 26, 2013 6.490 6.579 6.480 6.540 0 +0.04(+0.62%)
Nov 25, 2013 6.530 6.670 6.350 6.500 164,016 -0.04(-0.61%)
Nov 22, 2013 6.620 6.640 6.530 6.540 0 -0.06(-0.91%)
Nov 21, 2013 6.550 6.620 6.530 6.600 218,296 +0.08(+1.23%)
Nov 20, 2013 6.500 6.570 6.450 6.520 0 +0.03(+0.46%)
Nov 19, 2013 6.350 6.550 6.330 6.490 226,822 +0.12(+1.88%)
Nov 18, 2013 7.090 7.090 6.020 6.370 1,451,894 -0.83(-11.53%)
Nov 15, 2013 7.120 7.270 7.120 7.200 0 +0.04(+0.56%)
Nov 14, 2013 7.300 7.300 7.100 7.160 75,174 -0.11(-1.51%)
Nov 12, 2013 7.180 7.345 7.150 7.270 0 +0.05(+0.69%)
Nov 11, 2013 7.250 7.250 7.060 7.220 0 +0.01(+0.14%)
Nov 08, 2013 7.190 7.330 7.160 7.210 0 +0.01(+0.14%)
Nov 07, 2013 7.250 7.250 7.185 7.200 117,214 -0.04(-0.55%)
Nov 06, 2013 7.270 7.440 7.210 7.240 80,108 -0.01(-0.14%)
Nov 05, 2013 7.500 7.580 7.250 7.250 0 -0.25(-3.33%)
Nov 04, 2013 7.250 7.650 7.210 7.500 383,927 +0.29(+4.02%)
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.