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 30, 2014 6.370 6.433 6.310 6.380 98,831 +0.04(+0.63%)
May 29, 2014 6.390 6.440 6.340 6.340 92,207 -0.02(-0.31%)
May 28, 2014 6.360 6.400 6.310 6.360 99,391 +0.01(+0.16%)
May 27, 2014 6.430 6.470 6.340 6.350 147,490 -0.08(-1.24%)
May 23, 2014 6.460 6.430 6.430 6.430 107,800 -0.03(-0.45%)
May 22, 2014 6.450 6.485 6.380 6.459 114,482 +0.02(+0.30%)
May 21, 2014 6.510 6.520 6.400 6.440 164,423 -0.06(-0.92%)
May 20, 2014 6.390 6.520 6.340 6.500 206,503 +0.07(+1.09%)
May 19, 2014 6.380 6.450 6.310 6.430 96,331 +0.02(+0.31%)
May 16, 2014 6.340 6.470 6.280 6.410 101,941 +0.07(+1.10%)
May 15, 2014 6.260 6.390 6.260 6.340 164,101 +0.02(+0.32%)
May 14, 2014 6.300 6.450 6.300 6.320 130,907 -0.02(-0.32%)
May 13, 2014 6.450 6.500 6.310 6.340 101,242 -0.15(-2.31%)
May 12, 2014 6.370 6.550 6.370 6.490 140,752 +0.12(+1.88%)
May 09, 2014 6.260 6.405 6.260 6.370 127,468 +0.06(+0.95%)
May 08, 2014 6.350 6.380 6.280 6.310 99,977 -0.03(-0.47%)
May 07, 2014 6.300 6.390 6.290 6.340 88,010 +0.03(+0.48%)
May 06, 2014 6.440 6.510 6.300 6.310 125,795 -0.17(-2.62%)
May 05, 2014 6.370 6.550 6.250 6.480 95,709 +0.04(+0.62%)
May 02, 2014 6.390 6.500 6.390 6.440 80,290 +0.08(+1.26%)
May 01, 2014 6.430 6.500 6.300 6.360 172,133 -0.07(-1.09%)
Apr 30, 2014 6.300 6.470 6.160 6.430 150,470 +0.13(+2.06%)
Apr 29, 2014 5.950 6.450 5.950 6.300 222,786 -0.22(-3.37%)
Apr 28, 2014 6.440 6.650 6.359 6.520 94,937 +0.11(+1.72%)
Apr 25, 2014 6.450 6.500 6.410 6.410 102,672 -0.09(-1.38%)
Apr 24, 2014 6.580 6.580 6.450 6.500 32,054 -0.06(-0.91%)
Apr 23, 2014 6.610 6.670 6.480 6.560 75,111 -0.09(-1.35%)
Apr 22, 2014 6.610 6.740 6.560 6.650 48,010 +0.04(+0.61%)
Apr 21, 2014 6.480 6.610 6.300 6.610 206,039 +0.10(+1.54%)
Apr 17, 2014 6.380 6.510 6.510 6.510 46,400 +0.10(+1.56%)
Apr 16, 2014 6.250 6.420 6.230 6.410 127,229 +0.18(+2.89%)
Apr 15, 2014 6.330 6.340 6.120 6.230 276,778 -0.09(-1.42%)
Apr 14, 2014 6.380 6.380 6.200 6.320 64,547 +0.02(+0.32%)
Apr 11, 2014 6.290 6.370 6.280 6.300 69,497 -0.06(-0.94%)
Apr 10, 2014 6.520 6.575 6.275 6.360 116,481 -0.19(-2.90%)
Apr 09, 2014 6.510 6.580 6.450 6.550 45,750 +0.08(+1.24%)
Apr 08, 2014 6.530 6.650 6.430 6.470 87,948 -0.03(-0.46%)
Apr 07, 2014 6.600 6.650 6.442 6.500 97,939 -0.13(-1.96%)
Apr 04, 2014 6.710 6.710 6.570 6.630 142,410 -0.02(-0.30%)
Apr 03, 2014 6.660 6.749 6.620 6.650 110,674 -0.05(-0.75%)
Apr 02, 2014 6.740 6.772 6.620 6.700 113,571 -0.05(-0.74%)
Apr 01, 2014 6.900 6.900 6.700 6.750 127,679 -0.18(-2.60%)
Mar 31, 2014 6.680 7.080 6.680 6.930 296,779 +0.26(+3.90%)
Mar 28, 2014 6.650 6.916 6.620 6.670 108,972 +0.05(+0.76%)
Mar 27, 2014 6.770 6.855 6.590 6.620 96,504 -0.13(-1.93%)
Mar 26, 2014 7.070 7.110 6.720 6.750 103,419 -0.25(-3.57%)
Mar 25, 2014 7.120 7.180 6.990 7.000 132,908 -0.07(-0.99%)
Mar 24, 2014 7.140 7.240 6.980 7.070 234,828 -0.04(-0.56%)
Mar 21, 2014 7.020 7.110 7.010 7.110 299,391 +0.09(+1.28%)
Mar 20, 2014 7.000 7.040 6.970 7.020 100,247 +0.01(+0.14%)
Mar 19, 2014 7.040 7.090 6.988 7.010 58,411 -0.01(-0.14%)
Mar 18, 2014 6.950 7.040 6.930 7.020 59,708 +0.07(+1.01%)
Mar 17, 2014 6.980 6.980 6.900 6.950 91,080 +0.03(+0.43%)
Mar 14, 2014 6.870 6.980 6.830 6.920 122,596 +0.07(+1.02%)
Mar 13, 2014 6.980 7.000 6.770 6.850 106,100 -0.14(-2.00%)
Mar 12, 2014 7.000 7.034 6.870 6.990 89,459 -0.02(-0.29%)
Mar 11, 2014 7.040 7.100 6.940 7.010 206,633 -0.05(-0.71%)
Mar 10, 2014 6.850 7.070 6.610 7.060 241,593 +0.18(+2.62%)
Mar 07, 2014 6.460 6.950 6.460 6.880 301,894 +0.49(+7.67%)
Mar 06, 2014 6.380 6.540 6.330 6.390 99,810 -0.01(-0.16%)
Mar 05, 2014 6.330 6.430 6.220 6.400 131,131 +0.02(+0.31%)
Mar 04, 2014 6.200 6.460 6.130 6.380 243,523 +0.27(+4.42%)
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.