Closing price on 12/18/2018
|
|
Open |
30.20 |
High |
30.20 |
Low |
29.90 |
Volume |
1,000 |
Split-adjusted Price |
21.72 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2018
|
-0.70 / -2.28%
|
30.20
|
30.20
|
29.90
|
30.00
|
30.00
|
21.72
|
1,000
|
|
12/17/2018
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
22.23
|
200
|
|
12/14/2018
|
+0.90 / +3.00%
|
30.90
|
31.00
|
29.30
|
30.90
|
30.78
|
22.37
|
405,700
|
|
12/13/2018
|
-0.10 / -0.33%
|
28.30
|
30.00
|
28.30
|
30.00
|
28.80
|
21.72
|
800
|
|
12/12/2018
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
21.79
|
100
|
|
12/11/2018
|
-0.60 / -1.95%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.01
|
21.79
|
1,100
|
|
12/10/2018
|
+0.80 / +2.68%
|
29.00
|
30.70
|
29.00
|
30.70
|
30.08
|
22.23
|
400
|
|
12/7/2018
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
21.65
|
0
|
|
12/6/2018
|
-0.20 / -0.66%
|
30.30
|
30.30
|
29.10
|
29.90
|
29.27
|
21.65
|
26,731
|
|
12/5/2018
|
+0.80 / +2.73%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
21.79
|
100
|
|
12/4/2018
|
-1.80 / -5.79%
|
29.70
|
29.70
|
29.30
|
29.30
|
29.40
|
21.21
|
53,600
|
|
12/3/2018
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
22.52
|
0
|
|
11/30/2018
|
+0.50 / +1.63%
|
29.00
|
31.10
|
28.20
|
31.10
|
28.82
|
22.52
|
600
|
|
11/29/2018
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.16
|
0
|
|
11/28/2018
|
+0.90 / +3.03%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
22.16
|
100
|
|
11/27/2018
|
+0.20 / +0.68%
|
30.60
|
30.60
|
29.70
|
29.70
|
30.00
|
21.50
|
300
|
|
11/26/2018
|
-1.50 / -4.84%
|
30.90
|
31.80
|
29.50
|
29.50
|
29.75
|
21.36
|
2,300
|
|
11/23/2018
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.45
|
0
|
|
11/22/2018
|
+0.10 / +0.32%
|
31.50
|
31.50
|
29.70
|
31.00
|
29.83
|
22.45
|
2,900
|
|
11/21/2018
|
+1.20 / +4.04%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.37
|
100
|
|
11/20/2018
|
-3.30 / -10.00%
|
30.10
|
30.10
|
29.70
|
29.70
|
29.70
|
21.50
|
31,600
|
|
11/19/2018
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
23.89
|
100
|
|
11/16/2018
|
-0.90 / -2.91%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
21.72
|
100
|
|
11/15/2018
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.37
|
0
|
|
11/14/2018
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.37
|
100
|
|
11/13/2018
|
-0.10 / -0.32%
|
30.00
|
30.90
|
30.00
|
30.90
|
30.05
|
22.37
|
6,600
|
|
11/12/2018
|
-1.00 / -3.13%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.33
|
22.45
|
300
|
|
11/9/2018
|
-2.00 / -5.88%
|
30.60
|
32.00
|
30.60
|
32.00
|
30.83
|
23.17
|
600
|
|
11/8/2018
|
+1.00 / +3.03%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
24.62
|
194
|
|
11/7/2018
|
+1.00 / +3.13%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.75
|
23.89
|
200
|
|
|