|
Closing price on 10/11/2017
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
23.30 |
| Volume |
21,630 |
| Split-adjusted Price |
15.88 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2017
|
-0.30 / -1.22%
|
24.60
|
24.60
|
23.30
|
24.30
|
24.04
|
15.88
|
21,630
|
|
|
10/10/2017
|
+0.60 / +2.50%
|
24.00
|
24.60
|
23.90
|
24.60
|
24.25
|
16.08
|
191,966
|
|
|
10/9/2017
|
+0.40 / +1.69%
|
23.70
|
24.00
|
23.00
|
24.00
|
23.80
|
15.68
|
220,010
|
|
|
10/6/2017
|
+0.10 / +0.43%
|
23.10
|
23.60
|
23.10
|
23.60
|
23.42
|
15.42
|
51,815
|
|
|
10/5/2017
|
0.00 / 0.00%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.17
|
15.36
|
102,500
|
|
|
10/4/2017
|
+0.50 / +2.17%
|
22.90
|
23.90
|
22.90
|
23.50
|
23.43
|
15.36
|
1,753
|
|
|
10/3/2017
|
0.00 / 0.00%
|
22.50
|
23.30
|
22.00
|
23.00
|
22.59
|
15.03
|
13,156
|
|
|
10/2/2017
|
-0.30 / -1.29%
|
22.70
|
23.10
|
22.60
|
23.00
|
22.74
|
15.03
|
16,756
|
|
|
9/29/2017
|
-0.10 / -0.43%
|
22.90
|
23.40
|
22.70
|
23.30
|
22.72
|
15.23
|
30,000
|
|
|
9/28/2017
|
+1.00 / +4.46%
|
22.00
|
23.60
|
22.00
|
23.40
|
23.35
|
15.29
|
134,000
|
|
|
9/27/2017
|
-0.60 / -2.61%
|
22.20
|
23.00
|
22.00
|
22.40
|
22.68
|
14.64
|
37,941
|
|
|
9/26/2017
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.20
|
15.03
|
5,200
|
|
|
9/25/2017
|
-0.20 / -0.85%
|
22.80
|
23.40
|
22.80
|
23.40
|
22.97
|
15.29
|
5,000
|
|
|
9/22/2017
|
+0.20 / +0.85%
|
22.70
|
24.00
|
22.70
|
23.60
|
23.58
|
15.42
|
63,059
|
|
|
9/21/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.39
|
15.29
|
11,804
|
|
|
9/20/2017
|
+0.60 / +2.63%
|
22.80
|
24.00
|
22.00
|
23.40
|
23.57
|
15.29
|
396,149
|
|
|
9/19/2017
|
-0.30 / -1.30%
|
22.70
|
23.50
|
22.70
|
22.80
|
23.03
|
14.90
|
5,606
|
|
|
9/18/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.50
|
23.10
|
23.16
|
15.10
|
74,806
|
|
|
9/15/2017
|
+2.10 / +10.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
22.81
|
15.10
|
230,074
|
|
|
9/14/2017
|
-1.20 / -5.41%
|
22.20
|
22.80
|
20.80
|
21.00
|
21.98
|
13.72
|
119,755
|
|
|
9/13/2017
|
+0.10 / +0.45%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.32
|
14.51
|
45,613
|
|
|
9/12/2017
|
+1.10 / +5.24%
|
21.00
|
22.80
|
21.00
|
22.10
|
21.86
|
14.44
|
112,802
|
|
|
9/11/2017
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.18
|
13.72
|
24,147
|
|
|
9/8/2017
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.70
|
21.00
|
21.06
|
13.72
|
194,610
|
|
|
9/7/2017
|
+0.20 / +0.97%
|
20.80
|
21.20
|
20.70
|
20.90
|
20.98
|
13.66
|
103,800
|
|
|
9/6/2017
|
0.00 / 0.00%
|
20.70
|
20.80
|
19.50
|
20.70
|
20.72
|
13.53
|
42,021
|
|
|
9/5/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.53
|
45,790
|
|
|
9/1/2017
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.30
|
20.70
|
20.81
|
13.53
|
34,500
|
|
|
8/31/2017
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.70
|
13.53
|
147,081
|
|
|
8/30/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.33
|
13.40
|
50,300
|
|
|