|
|
Closing price on 1/8/2018
|
|
| Open |
25.10 |
| High |
27.50 |
| Low |
24.50 |
| Volume |
109,150 |
| Split-adjusted Price |
18.76 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2017
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.03
|
15.69
|
38,102
|
|
|
12/14/2017
|
-0.30 / -1.29%
|
22.90
|
23.30
|
22.90
|
23.00
|
23.05
|
15.69
|
55,600
|
|
|
12/13/2017
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
15.89
|
1,060
|
|
|
12/12/2017
|
+0.30 / +1.30%
|
23.70
|
24.00
|
23.00
|
23.30
|
23.02
|
15.89
|
76,904
|
|
|
12/11/2017
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.69
|
5,000
|
|
|
12/8/2017
|
+0.30 / +1.28%
|
23.40
|
23.70
|
23.40
|
23.70
|
23.42
|
16.17
|
5,400
|
|
|
12/7/2017
|
+0.20 / +0.86%
|
22.50
|
23.40
|
22.50
|
23.40
|
22.85
|
15.96
|
17,238
|
|
|
12/6/2017
|
-0.40 / -1.69%
|
23.40
|
23.50
|
23.00
|
23.20
|
23.17
|
15.83
|
6,300
|
|
|
12/5/2017
|
+0.20 / +0.85%
|
23.20
|
23.60
|
22.00
|
23.60
|
23.41
|
16.10
|
26,320
|
|
|
12/4/2017
|
+0.20 / +0.86%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.39
|
15.96
|
10,600
|
|
|
12/1/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.05
|
15.83
|
217,670
|
|
|
11/30/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
15.76
|
10,450
|
|
|
11/29/2017
|
+0.20 / +0.87%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.03
|
15.76
|
22,610
|
|
|
11/28/2017
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
23.00
|
15.62
|
57,307
|
|
|
11/27/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
15.69
|
150,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|