|
Closing price on 1/8/2021
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
19.90 |
| Volume |
78,150 |
| Split-adjusted Price |
15.52 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.60 / -2.93%
|
20.50
|
20.60
|
19.90
|
19.90
|
20.26
|
15.52
|
78,150
|
|
|
1/7/2021
|
+0.60 / +3.02%
|
19.90
|
20.90
|
19.80
|
20.50
|
20.13
|
15.99
|
82,100
|
|
|
1/6/2021
|
+0.20 / +1.02%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.90
|
15.52
|
57,800
|
|
|
1/5/2021
|
-0.20 / -1.01%
|
19.90
|
20.50
|
19.50
|
19.70
|
19.78
|
15.37
|
29,100
|
|
|
1/4/2021
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.60
|
19.90
|
19.97
|
15.52
|
77,900
|
|
|
12/31/2020
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.30
|
20.00
|
19.87
|
15.60
|
53,800
|
|
|
12/30/2020
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.79
|
15.29
|
11,700
|
|
|
12/29/2020
|
-0.50 / -2.45%
|
20.40
|
21.00
|
19.90
|
19.90
|
20.14
|
15.52
|
35,100
|
|
|
12/28/2020
|
+0.90 / +4.62%
|
19.50
|
21.00
|
19.50
|
20.40
|
19.94
|
15.91
|
86,100
|
|
|
12/25/2020
|
+0.20 / +1.04%
|
19.30
|
19.90
|
19.10
|
19.50
|
19.42
|
15.21
|
65,484
|
|
|
12/24/2020
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.50
|
19.30
|
18.98
|
15.06
|
98,900
|
|
|
12/23/2020
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.20
|
19.30
|
19.39
|
15.06
|
53,800
|
|
|
12/22/2020
|
-0.20 / -1.03%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.27
|
15.06
|
35,200
|
|
|
12/21/2020
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.28
|
15.21
|
91,600
|
|
|
12/18/2020
|
+0.10 / +0.51%
|
20.00
|
20.20
|
19.20
|
19.90
|
19.82
|
15.52
|
42,700
|
|
|
12/17/2020
|
+0.80 / +4.21%
|
19.00
|
20.00
|
19.00
|
19.80
|
19.44
|
15.45
|
76,300
|
|
|
12/16/2020
|
-0.40 / -2.06%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.04
|
14.82
|
91,100
|
|
|
12/15/2020
|
0.00 / 0.00%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.10
|
15.13
|
72,200
|
|
|
12/14/2020
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.10
|
19.40
|
19.46
|
15.13
|
78,100
|
|
|
12/11/2020
|
+1.50 / +8.29%
|
18.10
|
19.60
|
17.60
|
19.60
|
18.75
|
15.29
|
264,400
|
|
|
12/10/2020
|
+0.90 / +5.23%
|
17.10
|
18.20
|
16.90
|
18.10
|
17.66
|
14.12
|
301,000
|
|
|
12/9/2020
|
+0.20 / +1.18%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.01
|
13.42
|
79,700
|
|
|
12/8/2020
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.93
|
13.26
|
83,000
|
|
|
12/7/2020
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.02
|
13.18
|
32,036
|
|
|
12/4/2020
|
+0.30 / +1.78%
|
16.90
|
17.40
|
16.90
|
17.20
|
17.15
|
13.42
|
83,700
|
|
|
12/3/2020
|
+0.80 / +4.97%
|
16.10
|
17.20
|
16.00
|
16.90
|
16.91
|
13.18
|
117,200
|
|
|
12/2/2020
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.25
|
12.56
|
85,100
|
|
|
12/1/2020
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.10
|
16.40
|
16.40
|
12.79
|
74,100
|
|
|
11/30/2020
|
-0.20 / -1.19%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.74
|
12.95
|
49,800
|
|
|
11/27/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.68
|
13.11
|
91,600
|
|
|