|
Closing price on 1/29/2018
|
|
| Open |
32.00 |
| High |
34.40 |
| Low |
31.50 |
| Volume |
30,677 |
| Split-adjusted Price |
23.19 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2018
|
-0.80 / -2.30%
|
32.00
|
34.40
|
31.50
|
34.00
|
31.54
|
23.19
|
30,677
|
|
|
1/26/2018
|
+0.10 / +0.29%
|
34.50
|
34.80
|
34.00
|
34.80
|
34.51
|
23.74
|
40,837
|
|
|
1/25/2018
|
+1.20 / +3.58%
|
33.50
|
35.00
|
33.50
|
34.70
|
34.03
|
23.67
|
108,326
|
|
|
1/24/2018
|
+0.10 / +0.30%
|
36.60
|
36.70
|
33.50
|
33.50
|
35.07
|
22.85
|
71,914
|
|
|
1/23/2018
|
+3.00 / +9.87%
|
30.00
|
33.40
|
30.00
|
33.40
|
33.39
|
22.78
|
264,496
|
|
|
1/22/2018
|
+2.70 / +9.75%
|
28.00
|
30.40
|
28.00
|
30.40
|
30.12
|
20.74
|
183,608
|
|
|
1/19/2018
|
-0.10 / -0.36%
|
27.70
|
28.50
|
27.70
|
27.70
|
28.18
|
18.90
|
21,319
|
|
|
1/18/2018
|
+0.30 / +1.09%
|
26.00
|
27.90
|
26.00
|
27.80
|
26.66
|
18.96
|
3,138
|
|
|
1/17/2018
|
-1.00 / -3.51%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.53
|
18.76
|
107,580
|
|
|
1/16/2018
|
+0.50 / +1.79%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.33
|
19.44
|
23,467
|
|
|
1/15/2018
|
0.00 / 0.00%
|
26.50
|
28.00
|
26.50
|
28.00
|
27.89
|
19.10
|
11,109
|
|
|
1/12/2018
|
+0.50 / +1.82%
|
27.50
|
28.50
|
27.50
|
28.00
|
27.76
|
19.10
|
80,531
|
|
|
1/11/2018
|
0.00 / 0.00%
|
27.50
|
27.80
|
27.40
|
27.50
|
27.54
|
18.76
|
354,801
|
|
|
1/10/2018
|
-0.50 / -1.79%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.37
|
18.76
|
26,683
|
|
|
1/9/2018
|
+0.50 / +1.82%
|
27.00
|
28.00
|
26.20
|
28.00
|
27.39
|
19.10
|
55,231
|
|
|
1/8/2018
|
+2.50 / +10.00%
|
25.10
|
27.50
|
24.50
|
27.50
|
27.30
|
18.76
|
109,150
|
|
|
1/5/2018
|
-0.40 / -1.57%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.83
|
17.05
|
663
|
|
|
1/4/2018
|
+0.20 / +0.79%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.30
|
17.33
|
27,260
|
|
|
1/3/2018
|
+0.20 / +0.80%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.01
|
17.19
|
15,347
|
|
|
1/2/2018
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.01
|
17.05
|
58,250
|
|
|
12/29/2017
|
-0.20 / -0.79%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.14
|
17.05
|
18,103
|
|
|
12/28/2017
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.22
|
17.19
|
54,480
|
|
|
12/27/2017
|
-0.10 / -0.39%
|
24.60
|
25.40
|
24.60
|
25.40
|
25.25
|
17.33
|
1,930
|
|
|
12/26/2017
|
+0.50 / +2.00%
|
25.10
|
25.50
|
24.00
|
25.50
|
24.93
|
17.39
|
16,830
|
|
|
12/25/2017
|
+0.80 / +3.31%
|
24.20
|
25.00
|
24.20
|
25.00
|
24.51
|
17.05
|
3,900
|
|
|
12/22/2017
|
-2.00 / -7.63%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.00
|
16.51
|
61,131
|
|
|
12/21/2017
|
+0.20 / +0.77%
|
28.50
|
28.50
|
26.20
|
26.20
|
26.51
|
17.87
|
1,394
|
|
|
12/20/2017
|
+0.90 / +3.59%
|
25.10
|
27.60
|
25.10
|
26.00
|
26.21
|
17.74
|
21,939
|
|
|
12/19/2017
|
+1.10 / +4.58%
|
24.00
|
25.20
|
24.00
|
25.10
|
24.88
|
17.12
|
97,889
|
|
|
12/18/2017
|
+1.00 / +4.35%
|
23.10
|
24.30
|
23.10
|
24.00
|
24.00
|
16.37
|
26,780
|
|
|