|
|
Closing price on 10/1/2021
|
|
| Open |
28.60 |
| High |
31.30 |
| Low |
28.40 |
| Volume |
497,802 |
| Split-adjusted Price |
25.65 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+2.80 / +9.82%
|
28.60
|
31.30
|
28.40
|
31.30
|
30.18
|
25.65
|
497,802
|
|
|
9/30/2021
|
+0.40 / +1.42%
|
28.10
|
30.00
|
27.40
|
28.50
|
28.79
|
23.36
|
108,000
|
|
|
9/29/2021
|
+1.30 / +4.85%
|
27.00
|
29.40
|
26.70
|
28.10
|
29.06
|
23.03
|
551,400
|
|
|
9/28/2021
|
+2.40 / +9.84%
|
24.40
|
26.80
|
24.40
|
26.80
|
26.32
|
21.96
|
382,505
|
|
|
9/27/2021
|
-0.50 / -2.01%
|
25.50
|
26.00
|
24.00
|
24.40
|
24.91
|
20.00
|
79,200
|
|
|
9/24/2021
|
-1.00 / -3.86%
|
25.90
|
25.90
|
24.50
|
24.90
|
25.20
|
20.41
|
54,200
|
|
|
9/23/2021
|
+2.20 / +9.28%
|
23.70
|
25.90
|
23.70
|
25.90
|
25.13
|
21.23
|
337,400
|
|
|
9/22/2021
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.20
|
23.70
|
23.52
|
19.42
|
50,800
|
|
|
9/21/2021
|
+0.40 / +1.72%
|
22.30
|
23.60
|
22.30
|
23.60
|
22.80
|
19.34
|
82,900
|
|
|
9/20/2021
|
-1.20 / -4.92%
|
24.50
|
25.00
|
22.80
|
23.20
|
24.00
|
19.01
|
175,300
|
|
|
9/17/2021
|
+1.00 / +4.27%
|
23.40
|
25.00
|
23.40
|
24.40
|
24.50
|
20.00
|
276,600
|
|
|
9/16/2021
|
+0.80 / +3.54%
|
23.60
|
23.70
|
22.70
|
23.40
|
23.22
|
19.18
|
99,600
|
|
|
9/15/2021
|
+0.90 / +4.15%
|
20.00
|
23.40
|
19.60
|
22.60
|
22.62
|
18.52
|
123,900
|
|
|
9/14/2021
|
+0.10 / +0.46%
|
21.60
|
22.80
|
21.40
|
21.70
|
21.86
|
17.78
|
47,300
|
|
|
9/13/2021
|
-0.50 / -2.26%
|
22.50
|
22.50
|
21.00
|
21.60
|
21.76
|
17.70
|
60,300
|
|
|
9/10/2021
|
-0.10 / -0.45%
|
23.20
|
23.20
|
22.00
|
22.10
|
22.29
|
18.11
|
41,900
|
|
|
9/9/2021
|
+0.40 / +1.83%
|
22.00
|
23.50
|
22.00
|
22.20
|
22.67
|
18.19
|
88,600
|
|
|
9/8/2021
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.20
|
21.80
|
21.74
|
17.87
|
27,000
|
|
|
9/7/2021
|
-0.60 / -2.68%
|
24.00
|
24.00
|
21.80
|
21.80
|
22.44
|
17.87
|
102,800
|
|
|
9/6/2021
|
+2.00 / +9.80%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.23
|
18.36
|
152,200
|
|
|
9/1/2021
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.17
|
16.72
|
28,900
|
|
|
8/31/2021
|
+0.50 / +2.56%
|
19.70
|
20.10
|
19.50
|
20.00
|
19.93
|
16.39
|
30,700
|
|
|
8/30/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.51
|
15.98
|
8,100
|
|
|
8/27/2021
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.70
|
15.98
|
7,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
20.10
|
20.70
|
19.70
|
19.70
|
20.34
|
16.14
|
17,800
|
|
|
8/25/2021
|
+0.40 / +2.07%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.50
|
16.14
|
4,000
|
|
|
8/24/2021
|
+0.40 / +2.12%
|
18.90
|
19.70
|
18.90
|
19.30
|
19.55
|
15.82
|
31,300
|
|
|
8/23/2021
|
-0.40 / -2.07%
|
19.80
|
19.80
|
18.70
|
18.90
|
18.92
|
15.49
|
6,500
|
|
|
8/20/2021
|
-0.30 / -1.53%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.44
|
15.82
|
50,400
|
|
|
8/19/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.51
|
16.06
|
20,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|