|
Closing price on 11/19/2015
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
35,800 |
| Split-adjusted Price |
9.83 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2015
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.80
|
9.83
|
35,800
|
|
|
11/18/2015
|
-0.90 / -4.57%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.66
|
9.93
|
78,951
|
|
|
11/17/2015
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.59
|
9.88
|
142,792
|
|
|
11/16/2015
|
-0.40 / -2.02%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.50
|
9.73
|
106,880
|
|
|
11/13/2015
|
-0.10 / -0.50%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.66
|
9.93
|
37,589
|
|
|
11/12/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.65
|
9.98
|
116,127
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.85
|
9.98
|
55,297
|
|
|
11/10/2015
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.80
|
9.98
|
89,430
|
|
|
11/9/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.86
|
10.03
|
33,342
|
|
|
11/6/2015
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.06
|
10.03
|
112,308
|
|
|
11/5/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
10.18
|
135,470
|
|
|
11/4/2015
|
+0.50 / +2.53%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.34
|
10.18
|
350,729
|
|
|
11/3/2015
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.80
|
19.76
|
9.93
|
137,740
|
|
|
11/2/2015
|
-0.30 / -1.50%
|
19.80
|
20.20
|
19.70
|
19.70
|
19.87
|
9.88
|
182,208
|
|
|
10/30/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.96
|
10.03
|
366,133
|
|
|
10/29/2015
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.00
|
19.92
|
10.03
|
91,300
|
|
|
10/28/2015
|
+0.50 / +2.58%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.69
|
9.98
|
190,439
|
|
|
10/27/2015
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.32
|
9.73
|
162,688
|
|
|
10/26/2015
|
-0.30 / -1.53%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.45
|
9.68
|
148,068
|
|
|
10/23/2015
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
9.83
|
65,910
|
|
|
10/22/2015
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.30
|
19.50
|
19.42
|
9.78
|
141,378
|
|
|
10/21/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.50
|
19.59
|
9.78
|
199,136
|
|
|
10/20/2015
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.50
|
19.60
|
19.67
|
9.83
|
123,300
|
|
|
10/19/2015
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.88
|
9.93
|
85,038
|
|
|
10/16/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.96
|
9.98
|
160,942
|
|
|
10/15/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.89
|
9.98
|
104,157
|
|
|
10/14/2015
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.70
|
19.90
|
19.80
|
9.98
|
179,131
|
|
|
10/13/2015
|
-0.30 / -1.49%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.90
|
9.93
|
172,428
|
|
|
10/12/2015
|
-0.30 / -1.47%
|
20.30
|
20.40
|
20.10
|
20.10
|
20.37
|
10.08
|
169,670
|
|
|
10/9/2015
|
+0.30 / +1.49%
|
20.50
|
20.80
|
20.10
|
20.40
|
20.39
|
10.23
|
361,656
|
|
|