|
Closing price on 10/7/2020
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.10 |
| Volume |
211,200 |
| Split-adjusted Price |
11.94 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.26
|
11.94
|
211,200
|
|
|
10/6/2020
|
-0.30 / -1.89%
|
15.90
|
16.00
|
15.50
|
15.60
|
15.64
|
12.17
|
112,400
|
|
|
10/5/2020
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.70
|
15.90
|
15.90
|
12.40
|
102,400
|
|
|
10/2/2020
|
+0.80 / +5.30%
|
15.40
|
16.60
|
15.30
|
15.90
|
16.11
|
12.40
|
366,900
|
|
|
10/1/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.03
|
11.78
|
18,800
|
|
|
9/30/2020
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.07
|
11.78
|
51,100
|
|
|
9/29/2020
|
-0.50 / -3.18%
|
15.60
|
15.70
|
15.00
|
15.20
|
15.33
|
11.86
|
62,700
|
|
|
9/28/2020
|
+0.30 / +1.95%
|
15.40
|
16.00
|
15.20
|
15.70
|
15.59
|
12.25
|
49,700
|
|
|
9/25/2020
|
+0.30 / +1.99%
|
15.10
|
15.70
|
15.10
|
15.40
|
15.44
|
12.01
|
56,600
|
|
|
9/24/2020
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.23
|
11.78
|
84,100
|
|
|
9/23/2020
|
-0.60 / -3.73%
|
15.50
|
15.90
|
15.20
|
15.50
|
15.45
|
12.09
|
177,800
|
|
|
9/22/2020
|
-0.30 / -1.83%
|
16.40
|
16.60
|
16.00
|
16.10
|
16.23
|
12.56
|
68,600
|
|
|
9/21/2020
|
+1.30 / +8.61%
|
16.10
|
16.60
|
15.30
|
16.40
|
15.87
|
12.79
|
103,700
|
|
|
9/18/2020
|
+1.30 / +9.42%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.52
|
11.78
|
388,305
|
|
|
9/17/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
10.77
|
24,400
|
|
|
9/16/2020
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.79
|
10.77
|
76,600
|
|
|
9/15/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
10.69
|
780,973
|
|
|
9/14/2020
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.64
|
10.69
|
36,800
|
|
|
9/11/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.70
|
10.77
|
16,700
|
|
|
9/10/2020
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.63
|
10.77
|
57,600
|
|
|
9/9/2020
|
-0.30 / -2.16%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.61
|
10.61
|
11,600
|
|
|
9/8/2020
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.54
|
10.84
|
78,500
|
|
|
9/7/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
10.53
|
17,200
|
|
|
9/4/2020
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.60
|
10.53
|
18,400
|
|
|
9/3/2020
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
10.69
|
52,700
|
|
|
9/1/2020
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.62
|
10.61
|
74,300
|
|
|
8/31/2020
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.65
|
10.61
|
76,000
|
|
|
8/28/2020
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.70
|
10.77
|
142,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
13.90
|
13.79
|
10.84
|
26,100
|
|
|
8/26/2020
|
+0.60 / +4.51%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.86
|
10.84
|
96,600
|
|
|