|
Closing price on 11/1/2017
|
|
| Open |
21.90 |
| High |
22.10 |
| Low |
21.00 |
| Volume |
10,634 |
| Split-adjusted Price |
15.08 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2017
|
+2.00 / +9.95%
|
21.90
|
22.10
|
21.00
|
22.10
|
21.91
|
15.08
|
10,634
|
|
|
10/31/2017
|
+0.50 / +2.55%
|
19.90
|
21.50
|
19.90
|
20.10
|
20.70
|
13.71
|
21,918
|
|
|
10/30/2017
|
-1.80 / -8.41%
|
22.90
|
22.90
|
19.60
|
19.60
|
19.85
|
13.37
|
3,300
|
|
|
10/27/2017
|
+0.20 / +0.94%
|
22.90
|
22.90
|
20.80
|
21.40
|
22.40
|
14.60
|
1,320
|
|
|
10/26/2017
|
-2.00 / -8.62%
|
23.20
|
23.20
|
21.00
|
21.20
|
22.88
|
14.46
|
15,300
|
|
|
10/25/2017
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
15.83
|
10
|
|
|
10/24/2017
|
-0.60 / -2.52%
|
23.30
|
23.30
|
22.20
|
23.20
|
22.59
|
15.83
|
28,799
|
|
|
10/23/2017
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.60
|
23.80
|
23.88
|
15.55
|
4,100
|
|
|
10/20/2017
|
-0.20 / -0.83%
|
24.10
|
24.50
|
24.00
|
24.00
|
24.45
|
15.68
|
78,347
|
|
|
10/19/2017
|
+0.40 / +1.68%
|
24.40
|
24.40
|
23.70
|
24.20
|
24.00
|
15.81
|
15,910
|
|
|
10/18/2017
|
-0.70 / -2.86%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.96
|
15.55
|
10,867
|
|
|
10/17/2017
|
+0.50 / +2.08%
|
24.50
|
24.60
|
24.00
|
24.50
|
24.44
|
16.01
|
39,355
|
|
|
10/16/2017
|
+0.40 / +1.69%
|
23.40
|
24.30
|
23.40
|
24.00
|
23.83
|
15.68
|
38,362
|
|
|
10/13/2017
|
-0.70 / -2.88%
|
23.90
|
24.10
|
23.10
|
23.60
|
23.49
|
15.42
|
9,686
|
|
|
10/12/2017
|
0.00 / 0.00%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.20
|
15.88
|
1,377
|
|
|
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
|
|
|