|
Closing price on 11/4/2020
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.80 |
| Volume |
38,600 |
| Split-adjusted Price |
11.62 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2020
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.92
|
11.62
|
38,600
|
|
|
11/3/2020
|
+0.40 / +2.76%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.96
|
11.62
|
45,400
|
|
|
11/2/2020
|
+0.20 / +1.40%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.46
|
11.31
|
7,100
|
|
|
10/30/2020
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.40
|
11.16
|
20,700
|
|
|
10/29/2020
|
-0.50 / -3.40%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.23
|
11.08
|
31,200
|
|
|
10/28/2020
|
+0.30 / +2.08%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.77
|
11.47
|
70,300
|
|
|
10/27/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.30
|
11.23
|
70,700
|
|
|
10/26/2020
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.47
|
11.23
|
28,000
|
|
|
10/23/2020
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.58
|
11.39
|
10,800
|
|
|
10/22/2020
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.78
|
11.47
|
36,400
|
|
|
10/21/2020
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.60
|
14.90
|
14.97
|
11.62
|
55,700
|
|
|
10/20/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.70
|
11.55
|
32,400
|
|
|
10/19/2020
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.55
|
11.55
|
46,800
|
|
|
10/16/2020
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.65
|
11.39
|
63,200
|
|
|
10/15/2020
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.91
|
11.55
|
55,600
|
|
|
10/14/2020
|
-0.10 / -0.66%
|
14.70
|
15.20
|
14.70
|
15.10
|
14.99
|
11.78
|
40,100
|
|
|
10/13/2020
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.20
|
15.09
|
11.86
|
37,200
|
|
|
10/12/2020
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.17
|
11.86
|
22,500
|
|
|
10/9/2020
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.19
|
12.09
|
40,000
|
|
|
10/8/2020
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.21
|
11.86
|
64,100
|
|
|
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
|
|
|