PRGX

PRGX Global, Inc. Historical Stock Prices

$5.05
*  
0.13
2.51%
Get PRGX Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading PRGX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  5.19  5.19  5.01  5.05 66,915
02/26/2015 5.19 5.19 5.01 5.05 66,915
02/25/2015 5.23 5.25 5.18 5.18 53,162
02/24/2015 5.2 5.32 5.2 5.25 56,991
02/23/2015 5.3 5.3 5.16 5.21 63,978
02/20/2015 5.39 5.39 5.31 5.33 60,822
02/19/2015 5.4 5.42 5.3 5.37 54,762
02/18/2015 5.45 5.46 5.4 5.44 51,454
02/17/2015 5.42 5.46 5.33 5.44 101,717
02/13/2015 5.35 5.44 5.35 5.43 53,060
02/12/2015 5.4 5.41 5.37 5.38 65,343
02/11/2015 5.36 5.43 5.36 5.39 34,746
02/10/2015 5.4 5.41 5.34 5.38 42,768
02/09/2015 5.38 5.41 5.33 5.35 68,319
02/06/2015 5.39 5.44 5.37 5.37 54,586
02/05/2015 5.33 5.42 5.33 5.4 61,457
02/04/2015 5.3 5.35 5.29 5.34 122,312
02/03/2015 5.23 5.34 5.23 5.34 100,755
02/02/2015 5.18 5.27 5.03 5.24 59,119
01/30/2015 5.23 5.3 5.18 5.19 104,130
01/29/2015 5.14 5.3 5.1 5.29 85,545
01/28/2015 5.29 5.32 5.09 5.15 71,208
01/27/2015 5.33 5.34 5.28 5.29 43,255
01/26/2015 5.37 5.37 5.31 5.35 57,765
01/23/2015 5.37 5.43 5.37 5.4 33,085
01/22/2015 5.27 5.38 5.17 5.35 141,985
01/21/2015 5.33 5.35 5.2 5.22 58,135
01/20/2015 5.33 5.42 5.283 5.34 55,489
01/16/2015 5.23 5.34 5.23 5.3 40,936
01/15/2015 5.31 5.39 5.15 5.25 81,849
01/14/2015 5.26 5.39 5.26 5.31 37,293
01/13/2015 5.33 5.41 5.25 5.3 60,601
01/12/2015 5.4 5.4 5.26 5.28 65,904
01/09/2015 5.47 5.5 5.42 5.44 21,351
01/08/2015 5.46 5.52 5.38 5.49 47,467
01/07/2015 5.38 5.45 5.35 5.42 57,200
01/06/2015 5.48 5.48 5.3 5.36 53,075
01/05/2015 5.4 5.58 5.24 5.49 69,493
01/02/2015 5.73 5.77 5.43 5.45 98,838
12/31/2014 5.7 5.8 5.64 5.72 79,045
12/30/2014 5.72 5.82 5.66 5.67 45,461
12/29/2014 5.79 5.84 5.72 5.76 59,688
12/26/2014 5.81 5.83 5.71 5.81 59,794
12/24/2014 5.65 5.81 5.65 5.77 52,232
12/23/2014 5.68 5.75 5.59 5.61 182,608
12/22/2014 5.57 5.68 5.56 5.68 78,077
12/19/2014 5.61 5.61 5.46 5.59 205,779
12/18/2014 5.65 5.73 5.51 5.64 130,804
12/17/2014 5.4 5.7 5.34 5.63 165,311
12/16/2014 5.38 5.5 5.38 5.4 103,282
12/15/2014 5.32 5.45 5.3 5.36 67,327
12/12/2014 5.03 5.31 5 5.28 379,122
12/11/2014 5.17 5.217 5.06 5.1 211,581
12/10/2014 5.16 5.23 5.11 5.11 60,539
12/09/2014 5.12 5.24 5.112 5.2 70,336
12/08/2014 5.13 5.23 5.13 5.15 153,563
12/05/2014 5.15 5.23 5.14 5.16 127,180
12/04/2014 5.13 5.24 5.13 5.16 67,167
12/03/2014 5.19 5.24 5.11 5.15 93,732
12/02/2014 5.11 5.19 5.06 5.17 42,698
12/01/2014 5.22 5.22 5.01 5.09 67,150
11/28/2014 5.19 5.29 5.16 5.2 35,443
11/26/2014 5.27 5.3 5.21 5.22 50,981
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?