|
|
Closing price on 1/6/2017
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
130,191 |
| Split-adjusted Price |
10.15 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.26
|
10.15
|
130,191
|
|
|
1/5/2017
|
+0.40 / +2.50%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.28
|
10.27
|
133,710
|
|
|
1/4/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
10.02
|
122,915
|
|
|
1/3/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.92
|
9.96
|
60,100
|
|
|
12/30/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.96
|
10,744
|
|
|
12/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.87
|
9.96
|
44,325
|
|
|
12/28/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
9.96
|
34,263
|
|
|
12/27/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.87
|
9.96
|
36,300
|
|
|
12/26/2016
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.81
|
9.96
|
19,854
|
|
|
12/23/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.73
|
9.83
|
78,700
|
|
|
12/22/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.85
|
9.90
|
59,703
|
|
|
12/21/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.98
|
9.96
|
38,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.95
|
10.02
|
51,300
|
|
|
12/19/2016
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
10.02
|
18,050
|
|
|
12/16/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
9.90
|
19,257
|
|
|
12/15/2016
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.75
|
9.83
|
25,312
|
|
|
12/14/2016
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.78
|
9.90
|
26,610
|
|
|
12/13/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.67
|
9.83
|
73,347
|
|
|
12/12/2016
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.89
|
9.90
|
24,214
|
|
|
12/9/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.75
|
9.96
|
127,230
|
|
|
12/8/2016
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.93
|
9.96
|
41,630
|
|
|
12/7/2016
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.70
|
16.10
|
15.90
|
10.08
|
50,200
|
|
|
12/6/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.02
|
10.02
|
59,653
|
|
|
12/5/2016
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.32
|
10.02
|
255,200
|
|
|
12/2/2016
|
-0.20 / -1.23%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.33
|
10.08
|
35,020
|
|
|
12/1/2016
|
+0.30 / +1.88%
|
16.10
|
17.30
|
16.10
|
16.30
|
16.49
|
10.21
|
118,160
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
10.02
|
117,728
|
|
|
11/29/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
10.02
|
105,430
|
|
|
11/28/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.20
|
10.02
|
78,974
|
|
|
11/25/2016
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.21
|
10.15
|
42,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|