|
Closing price on 1/15/2008
|
|
| Open |
41.41 |
| High |
42.00 |
| Low |
37.80 |
| Volume |
4,300 |
| Split-adjusted Price |
5.08 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2008
|
-2.30 / -5.71%
|
41.41
|
42.00
|
37.80
|
38.00
|
37.97
|
5.08
|
4,300
|
|
|
1/14/2008
|
-2.70 / -6.28%
|
43.39
|
44.00
|
40.30
|
40.30
|
41.94
|
5.39
|
900
|
|
|
1/11/2008
|
+1.10 / +2.63%
|
43.88
|
45.50
|
43.00
|
43.00
|
44.05
|
5.75
|
2,200
|
|
|
1/10/2008
|
-3.60 / -7.91%
|
44.37
|
46.00
|
41.90
|
41.90
|
43.01
|
5.60
|
14,400
|
|
|
1/9/2008
|
-4.00 / -8.08%
|
47.53
|
49.00
|
44.00
|
45.50
|
46.53
|
6.08
|
6,000
|
|
|
1/8/2008
|
0.00 / 0.00%
|
48.50
|
49.50
|
48.50
|
49.50
|
48.82
|
6.62
|
1,400
|
|
|
1/7/2008
|
-0.40 / -0.80%
|
50.29
|
51.00
|
47.50
|
49.50
|
48.68
|
6.62
|
5,300
|
|
|
1/4/2008
|
-2.10 / -4.04%
|
49.90
|
50.20
|
49.90
|
49.90
|
50.04
|
6.67
|
11,700
|
|
|
1/3/2008
|
+1.80 / +3.59%
|
50.70
|
52.00
|
50.70
|
52.00
|
51.16
|
6.95
|
3,500
|
|
|
1/2/2008
|
-4.60 / -8.39%
|
51.87
|
52.60
|
47.40
|
50.20
|
49.78
|
6.71
|
1,600
|
|
|
12/28/2007
|
+1.80 / +3.40%
|
51.00
|
54.80
|
51.00
|
54.80
|
52.64
|
7.33
|
2,000
|
|
|
12/27/2007
|
-1.00 / -1.85%
|
52.50
|
53.00
|
52.50
|
53.00
|
52.90
|
7.09
|
2,600
|
|
|
12/26/2007
|
+1.00 / +1.89%
|
53.25
|
54.10
|
52.50
|
54.00
|
53.85
|
7.22
|
3,400
|
|
|
12/25/2007
|
-1.40 / -2.57%
|
53.74
|
54.50
|
53.00
|
53.00
|
54.17
|
7.09
|
6,700
|
|
|
12/24/2007
|
+0.30 / +0.55%
|
54.00
|
55.00
|
54.00
|
54.40
|
54.33
|
7.27
|
2,700
|
|
|
12/21/2007
|
+0.60 / +1.12%
|
53.60
|
54.70
|
53.60
|
54.10
|
54.02
|
7.23
|
12,100
|
|
|
12/20/2007
|
-1.50 / -2.73%
|
55.22
|
56.00
|
53.50
|
53.50
|
54.40
|
7.15
|
2,500
|
|
|
12/19/2007
|
+4.50 / +8.91%
|
50.50
|
55.60
|
50.50
|
55.00
|
53.21
|
7.35
|
15,400
|
|
|
12/18/2007
|
+1.00 / +2.02%
|
50.00
|
53.00
|
50.00
|
50.50
|
50.61
|
6.75
|
17,900
|
|
|
12/17/2007
|
-5.60 / -10.16%
|
50.29
|
52.00
|
49.00
|
49.50
|
49.79
|
6.62
|
4,800
|
|
|
12/14/2007
|
-1.90 / -3.33%
|
50.50
|
55.10
|
50.50
|
55.10
|
54.42
|
7.37
|
5,400
|
|
|
12/13/2007
|
-0.50 / -0.87%
|
57.00
|
57.00
|
54.70
|
57.00
|
55.08
|
7.62
|
1,200
|
|
|
12/12/2007
|
+0.50 / +0.88%
|
57.00
|
57.50
|
56.90
|
57.50
|
57.18
|
7.69
|
11,100
|
|
|
12/11/2007
|
-1.00 / -1.72%
|
57.50
|
58.00
|
56.50
|
57.00
|
57.45
|
7.62
|
3,100
|
|
|
12/10/2007
|
-1.50 / -2.52%
|
60.00
|
60.00
|
57.00
|
58.00
|
57.97
|
7.75
|
7,700
|
|
|
12/7/2007
|
-0.50 / -0.83%
|
65.40
|
65.40
|
59.00
|
59.50
|
61.36
|
7.95
|
15,300
|
|
|
12/6/2007
|
+0.80 / +1.35%
|
59.10
|
60.00
|
58.90
|
60.00
|
59.54
|
8.02
|
4,200
|
|
|
12/5/2007
|
-1.30 / -2.15%
|
61.50
|
61.50
|
59.00
|
59.20
|
59.95
|
7.91
|
12,800
|
|
|
12/4/2007
|
-0.80 / -1.31%
|
61.00
|
61.00
|
59.00
|
60.50
|
60.06
|
8.09
|
15,400
|
|
|
12/3/2007
|
+2.30 / +3.90%
|
59.30
|
61.50
|
58.00
|
61.30
|
60.03
|
8.20
|
16,200
|
|
|