|
Closing price on 11/5/2015
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.20 |
| Volume |
135,470 |
| Split-adjusted Price |
10.18 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/8/2015
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
19.98
|
10.08
|
112,704
|
|
|
10/7/2015
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.80
|
20.00
|
20.17
|
10.03
|
442,934
|
|
|
10/6/2015
|
+0.30 / +1.54%
|
19.70
|
20.00
|
19.60
|
19.80
|
19.75
|
9.93
|
263,188
|
|
|
10/5/2015
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.39
|
9.78
|
214,714
|
|
|
10/2/2015
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.10
|
19.20
|
19.18
|
9.63
|
56,885
|
|
|
10/1/2015
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.23
|
9.68
|
41,160
|
|
|
9/30/2015
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.80
|
19.10
|
18.98
|
9.58
|
75,760
|
|
|
9/29/2015
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.03
|
9.53
|
80,900
|
|
|
9/28/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.42
|
9.63
|
164,901
|
|
|
9/25/2015
|
-0.30 / -1.54%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.22
|
9.63
|
57,287
|
|
|