|
Closing price on 12/1/2017
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
217,670 |
| Split-adjusted Price |
15.83 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.00
|
23.20
|
23.05
|
15.83
|
217,670
|
|
|
11/30/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
15.76
|
10,450
|
|
|
11/29/2017
|
+0.20 / +0.87%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.03
|
15.76
|
22,610
|
|
|
11/28/2017
|
-0.10 / -0.43%
|
23.00
|
23.10
|
22.90
|
22.90
|
23.00
|
15.62
|
57,307
|
|
|
11/27/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
15.69
|
150,000
|
|
|
11/24/2017
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.00
|
15.76
|
8,160
|
|
|
11/23/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.69
|
15
|
|
|
11/22/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.01
|
15.69
|
32,847
|
|
|
11/21/2017
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.69
|
114,500
|
|
|
11/20/2017
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.80
|
23.00
|
22.99
|
15.69
|
27,600
|
|
|
11/17/2017
|
+0.30 / +1.32%
|
23.90
|
23.90
|
22.80
|
23.00
|
22.93
|
15.69
|
21,736
|
|
|
11/16/2017
|
-0.40 / -1.73%
|
23.10
|
23.20
|
21.70
|
22.70
|
22.98
|
15.48
|
8,413
|
|
|
11/15/2017
|
+0.10 / +0.43%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.05
|
15.76
|
73,010
|
|
|
11/14/2017
|
0.00 / 0.00%
|
23.00
|
23.10
|
23.00
|
23.00
|
23.06
|
15.69
|
12,400
|
|
|
11/13/2017
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.77
|
15.69
|
36,631
|
|
|
11/10/2017
|
-0.40 / -1.75%
|
22.20
|
23.10
|
22.20
|
22.50
|
22.77
|
15.35
|
3,900
|
|
|
11/9/2017
|
+0.90 / +4.09%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.65
|
15.62
|
1,410
|
|
|
11/8/2017
|
-0.50 / -2.22%
|
22.00
|
22.60
|
22.00
|
22.00
|
22.40
|
15.01
|
18,943
|
|
|
11/7/2017
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.45
|
15.35
|
10,200
|
|
|
11/6/2017
|
+0.40 / +1.83%
|
22.90
|
22.90
|
21.80
|
22.30
|
22.18
|
15.21
|
22,210
|
|
|
11/3/2017
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.00
|
21.90
|
21.43
|
14.94
|
10,210
|
|
|
11/2/2017
|
-0.10 / -0.45%
|
23.80
|
23.80
|
22.00
|
22.00
|
22.12
|
15.01
|
11,010
|
|
|
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
|
|
|