Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2009	-0.10 / -0.37%	27.00	27.00	25.60	26.90	26.33	4.10	31,600
12/3/2009	-0.90 / -3.23%	26.80	27.50	26.30	27.00	26.92	4.12	11,200
12/2/2009	-1.50 / -5.10%	29.70	29.70	27.70	27.90	28.13	4.26	86,500
12/1/2009	+0.30 / +1.03%	29.40	29.90	28.50	29.40	29.68	4.49	121,200
11/30/2009	+1.90 / +6.99%	29.00	29.10	26.80	29.10	28.04	4.44	83,800
11/27/2009	-1.70 / -5.88%	27.10	31.00	27.10	27.20	28.52	4.15	60,500
11/26/2009	-1.60 / -5.25%	29.00	30.00	28.90	28.90	29.08	4.41	9,400
11/25/2009	-2.50 / -7.58%	32.50	32.70	30.50	30.50	30.96	4.65	77,700
11/24/2009	+0.10 / +0.30%	31.00	34.20	31.00	33.00	32.71	5.04	112,800
11/23/2009	-1.90 / -5.46%	33.50	33.50	32.30	32.90	32.53	5.02	69,300
11/20/2009	+2.30 / +7.08%	32.60	34.80	32.60	34.80	34.67	5.31	229,300
11/19/2009	-0.50 / -1.52%	33.00	33.10	32.30	32.50	32.60	4.96	50,100
11/18/2009	+1.00 / +3.13%	32.00	33.00	30.90	33.00	32.20	5.04	116,100
11/17/2009	-0.10 / -0.31%	33.80	33.90	32.00	32.00	32.29	4.88	58,000
11/16/2009	+1.60 / +5.25%	31.00	32.10	31.00	32.10	32.03	4.90	62,900
11/13/2009	+0.60 / +2.01%	29.00	30.50	29.00	30.50	30.01	4.65	6,400
11/12/2009	+0.30 / +1.01%	28.50	29.90	28.00	29.90	29.26	4.56	114,000
11/11/2009	+0.30 / +1.02%	30.00	30.00	27.60	29.60	27.98	4.52	84,900
11/10/2009	-2.10 / -6.69%	31.40	31.50	29.30	29.30	29.64	4.47	23,300
11/9/2009	-0.80 / -2.48%	31.40	31.50	31.40	31.40	31.40	4.79	11,700
11/6/2009	-1.80 / -5.29%	35.00	35.50	31.60	32.20	33.72	4.91	19,400
11/5/2009	+1.00 / +3.03%	32.10	34.40	32.10	34.00	33.57	5.19	51,400
11/4/2009	-0.90 / -2.65%	34.00	34.50	32.00	33.00	33.12	5.04	33,400
11/3/2009	-0.80 / -2.31%	34.50	36.90	33.50	33.90	34.27	5.17	50,600
11/2/2009	-2.00 / -5.45%	38.50	38.50	34.50	34.70	35.20	5.30	70,200
10/30/2009	+1.70 / +4.86%	35.00	36.70	35.00	36.70	36.65	5.60	381,500
10/29/2009	+1.00 / +2.94%	33.50	36.10	31.80	35.00	34.28	5.34	214,400
10/28/2009	+0.90 / +2.72%	33.50	34.80	33.50	34.00	33.91	5.19	25,900
10/27/2009	-1.10 / -3.22%	35.00	35.00	32.60	33.10	33.49	5.05	71,400
10/26/2009	-0.80 / -2.29%	35.50	35.70	34.00	34.20	35.05	5.22	48,700

<<Previous 30 days Next 30 days>>

PGS News

28/10	PGS: Financial Statement Quarter 3/2020 (holding company)
28/10	PGS: Financial Statement Quarter 3/2020
10/09	PGS: Change in personnel
07/09	PGS: Stock ineligible for margin trading
03/09	PGS: Reviewed financial statement 2020 (holding company)

More News

Related Companies

	Volume	Price	Change
ASP	18,600	4.12	0.49%
CNG	30,300	30.25	-1.31%
GAS	203,600	69.10	0.14%
HFC	1,000	6.70	3.08%
MTG	0	8.00	0.00%
PCG	0	6.80	0.00%
PEG	0	5.00	0.00%
PGC	3,300	15.05	0.33%
PGD	0	31.80	0.00%