|
|
Closing price on 11/4/2016
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.40 |
| Volume |
184,537 |
| Split-adjusted Price |
10.33 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2016
|
+0.20 / +1.16%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.54
|
10.33
|
184,537
|
|
|
11/3/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.35
|
10.21
|
130,053
|
|
|
11/2/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.42
|
10.27
|
237,720
|
|
|
11/1/2016
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.10
|
17.40
|
17.32
|
10.27
|
252,740
|
|
|
10/31/2016
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.24
|
10.15
|
142,378
|
|
|
10/28/2016
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
10.33
|
118,400
|
|
|
10/27/2016
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.34
|
10.39
|
205,719
|
|
|
10/26/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
10.21
|
248,118
|
|
|
10/25/2016
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.21
|
10.27
|
122,008
|
|
|
10/24/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.32
|
10.21
|
171,322
|
|
|
10/21/2016
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.60
|
10.33
|
117,362
|
|
|
10/20/2016
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
17.80
|
18.09
|
10.51
|
531,525
|
|
|
10/19/2016
|
+0.50 / +2.89%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.56
|
10.51
|
567,919
|
|
|
10/18/2016
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.18
|
10.21
|
215,800
|
|
|
10/17/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.21
|
10.15
|
258,600
|
|
|
10/14/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.21
|
10.15
|
399,800
|
|
|
10/13/2016
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.21
|
10.15
|
262,205
|
|
|
10/12/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.11
|
10.10
|
219,350
|
|
|
10/11/2016
|
+0.20 / +1.18%
|
17.10
|
17.40
|
16.90
|
17.20
|
17.08
|
10.15
|
237,246
|
|
|
10/10/2016
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.27
|
10.04
|
326,077
|
|
|
10/7/2016
|
+0.60 / +3.61%
|
16.80
|
17.40
|
16.70
|
17.20
|
17.03
|
10.15
|
912,724
|
|
|
10/6/2016
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.64
|
9.80
|
98,886
|
|
|
10/5/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.52
|
9.74
|
125,956
|
|
|
10/4/2016
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.66
|
9.74
|
174,818
|
|
|
10/3/2016
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.72
|
9.92
|
89,200
|
|
|
9/30/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.87
|
9.98
|
48,958
|
|
|
9/29/2016
|
+0.50 / +3.03%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.96
|
10.04
|
603,890
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.41
|
9.74
|
68,857
|
|
|
9/27/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.41
|
9.74
|
37,904
|
|
|
9/26/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.43
|
9.74
|
49,586
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|