|
Closing price on 1/18/2016
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
14.50 |
| Volume |
71,790 |
| Split-adjusted Price |
7.93 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
-1.00 / -6.25%
|
16.10
|
16.10
|
14.50
|
15.00
|
14.98
|
7.93
|
71,790
|
|
|
1/15/2016
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.96
|
8.45
|
47,600
|
|
|
1/14/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.09
|
8.51
|
51,654
|
|
|
1/13/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
8.61
|
38,600
|
|
|
1/12/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.22
|
8.61
|
62,542
|
|
|
1/11/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.29
|
8.56
|
52,201
|
|
|
1/8/2016
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.30
|
8.56
|
49,147
|
|
|
1/7/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.26
|
8.61
|
80,522
|
|
|
1/6/2016
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.61
|
8.72
|
66,120
|
|
|
1/5/2016
|
-0.40 / -2.37%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.90
|
8.72
|
66,909
|
|
|
1/4/2016
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.94
|
8.93
|
8,285
|
|
|
12/31/2015
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.60
|
17.50
|
16.70
|
9.25
|
109,355
|
|
|
12/30/2015
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.53
|
8.82
|
97,315
|
|
|
12/29/2015
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.25
|
8.67
|
51,883
|
|
|
12/28/2015
|
-0.60 / -3.59%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.50
|
8.51
|
633,750
|
|
|
12/25/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.95
|
8.82
|
20,980
|
|
|
12/24/2015
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.91
|
8.82
|
70,377
|
|
|
12/23/2015
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.92
|
8.88
|
47,400
|
|
|
12/22/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.91
|
9.04
|
182,247
|
|
|
12/21/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.83
|
8.93
|
84,239
|
|
|
12/18/2015
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.20
|
8.98
|
77,631
|
|
|
12/17/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.21
|
9.09
|
115,104
|
|
|
12/16/2015
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.10
|
17.20
|
17.20
|
9.09
|
174,745
|
|
|
12/15/2015
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.40
|
9.14
|
72,094
|
|
|
12/14/2015
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.43
|
9.19
|
121,409
|
|
|
12/11/2015
|
-0.10 / -0.56%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.33
|
9.30
|
386,363
|
|
|
12/10/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.83
|
9.35
|
253,070
|
|
|
12/9/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.88
|
9.41
|
148,700
|
|
|
12/8/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.83
|
9.41
|
116,589
|
|
|
12/7/2015
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.95
|
9.41
|
73,911
|
|
|