|
Closing price on 1/6/2009
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
22,600 |
| Split-adjusted Price |
1.73 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
1.73
|
22,600
|
|
|
1/5/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.40
|
11.50
|
11.72
|
1.70
|
53,200
|
|
|
1/2/2009
|
+0.60 / +5.50%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.44
|
1.70
|
35,800
|
|
|
12/31/2008
|
+0.30 / +2.83%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.82
|
1.62
|
55,900
|
|
|
12/30/2008
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
1.57
|
20,900
|
|
|
12/29/2008
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.31
|
1.54
|
16,400
|
|
|
12/26/2008
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
1.54
|
12,400
|
|
|
12/25/2008
|
+0.10 / +0.99%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.36
|
1.51
|
10,900
|
|
|
12/24/2008
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.30
|
1.50
|
10,800
|
|
|
12/23/2008
|
-0.30 / -2.86%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.13
|
1.51
|
13,500
|
|
|
12/22/2008
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.57
|
1.56
|
27,500
|
|
|
12/19/2008
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
1.56
|
21,100
|
|
|
12/18/2008
|
+0.30 / +2.97%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.34
|
1.54
|
7,800
|
|
|
12/17/2008
|
+0.20 / +2.02%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.12
|
1.50
|
9,100
|
|
|
12/16/2008
|
-0.60 / -5.71%
|
10.30
|
10.30
|
9.80
|
9.90
|
9.95
|
1.47
|
13,100
|
|
|
12/15/2008
|
+0.20 / +1.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.48
|
1.56
|
14,000
|
|
|
12/12/2008
|
+0.40 / +4.04%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.29
|
1.53
|
37,300
|
|
|
12/11/2008
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
9.90
|
9.65
|
1.47
|
29,100
|
|
|
12/10/2008
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.85
|
1.47
|
7,300
|
|
|
12/9/2008
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.18
|
1.51
|
6,200
|
|
|
12/8/2008
|
-0.60 / -5.61%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.09
|
1.50
|
21,500
|
|
|
12/5/2008
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.69
|
1.59
|
17,900
|
|
|
12/4/2008
|
-0.20 / -1.79%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.33
|
1.63
|
16,100
|
|
|
12/3/2008
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.13
|
1.66
|
19,400
|
|
|
12/2/2008
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.86
|
1.62
|
39,300
|
|
|
12/1/2008
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.99
|
1.63
|
22,300
|
|
|
11/28/2008
|
+0.80 / +6.96%
|
12.00
|
12.30
|
11.60
|
12.30
|
12.01
|
1.67
|
56,800
|
|
|
11/27/2008
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.52
|
1.56
|
26,500
|
|
|
11/26/2008
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.67
|
1.57
|
33,500
|
|
|
11/25/2008
|
+0.90 / +8.04%
|
12.30
|
12.30
|
11.60
|
12.10
|
11.87
|
1.64
|
58,200
|
|
|