PRGX

Historical Stock Prices

$3.96
*  
0.02
0.51%
Get PRGX Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 3.93 3.97 3.835 3.96 40,794
03/26/2015 3.93 3.98 3.85 3.94 69,785
03/25/2015 4.02 4.096 3.95 3.96 137,308
03/24/2015 4.03 4.06 3.99 4.03 95,656
03/23/2015 3.87 4.02 3.87 3.99 157,450
03/20/2015 4.04 4.13 3.87 3.9 257,645
03/19/2015 4.1 4.198 3.964 4.01 104,610
03/18/2015 4.11 4.18 4.08 4.12 145,137
03/17/2015 4.08 4.15 4.05 4.12 115,562
03/16/2015 4.16 4.22 4.05 4.07 85,298
03/13/2015 4.18 4.268 4.11 4.13 113,801
03/12/2015 4.12 4.25 4.08 4.21 124,307
03/11/2015 4.15 4.24 4.06 4.08 146,668
03/10/2015 4.25 4.29 4.15 4.17 155,109
03/09/2015 4.41 4.47 4.26 4.28 98,799
03/06/2015 4.18 4.46 4.18 4.39 208,324
03/05/2015 4.32 4.37 4.23 4.23 138,956
03/04/2015 4.65 4.66 4.37 4.37 153,379
03/03/2015 5.01 5.01 4.56 4.69 541,759
03/02/2015 5.03 5.11 5.02 5.07 168,002
02/27/2015 5.06 5.11 4.97 5.01 107,582
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?