|
Closing price on 12/8/2008
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
21,500 |
| Split-adjusted Price |
1.50 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
-0.60 / -5.61%
|
10.10
|
10.50
|
10.00
|
10.10
|
10.09
|
1.50
|
21,500
|
|
|
12/5/2008
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.69
|
1.59
|
17,900
|
|
|
12/4/2008
|
-0.20 / -1.79%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.33
|
1.63
|
16,100
|
|
|
12/3/2008
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.13
|
1.66
|
19,400
|
|
|
12/2/2008
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.86
|
1.62
|
39,300
|
|
|
12/1/2008
|
-0.30 / -2.44%
|
12.20
|
12.20
|
11.80
|
12.00
|
11.99
|
1.63
|
22,300
|
|
|
11/28/2008
|
+0.80 / +6.96%
|
12.00
|
12.30
|
11.60
|
12.30
|
12.01
|
1.67
|
56,800
|
|
|
11/27/2008
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.52
|
1.56
|
26,500
|
|
|
11/26/2008
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.67
|
1.57
|
33,500
|
|
|
11/25/2008
|
+0.90 / +8.04%
|
12.30
|
12.30
|
11.60
|
12.10
|
11.87
|
1.64
|
58,200
|
|
|
11/24/2008
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.10
|
11.20
|
11.51
|
1.52
|
13,500
|
|
|
11/21/2008
|
+0.40 / +3.67%
|
10.70
|
11.30
|
10.70
|
11.30
|
11.08
|
1.53
|
21,200
|
|
|
11/20/2008
|
-0.60 / -5.22%
|
11.00
|
11.20
|
10.90
|
10.90
|
10.99
|
1.48
|
32,400
|
|
|
11/19/2008
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.67
|
1.56
|
11,600
|
|
|
11/18/2008
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.55
|
1.60
|
16,600
|
|
|
11/17/2008
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.91
|
1.57
|
4,100
|
|
|
11/14/2008
|
+0.30 / +2.54%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.11
|
1.64
|
26,100
|
|
|
11/13/2008
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.54
|
1.60
|
26,700
|
|
|
11/12/2008
|
-0.10 / -0.86%
|
10.80
|
11.50
|
10.70
|
11.50
|
11.18
|
1.56
|
30,400
|
|
|
11/11/2008
|
-0.50 / -4.13%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.51
|
1.57
|
15,800
|
|
|
11/10/2008
|
+0.10 / +0.83%
|
12.70
|
12.80
|
11.70
|
12.10
|
12.13
|
1.64
|
24,200
|
|
|
11/7/2008
|
-0.50 / -4.00%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.05
|
1.63
|
27,300
|
|
|
11/6/2008
|
-0.90 / -6.72%
|
13.30
|
13.40
|
12.50
|
12.50
|
12.86
|
1.70
|
53,500
|
|
|
11/5/2008
|
+0.60 / +4.69%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.38
|
1.82
|
45,200
|
|
|
11/4/2008
|
+0.50 / +4.07%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.55
|
1.74
|
40,500
|
|
|
11/3/2008
|
-0.30 / -2.38%
|
12.30
|
12.40
|
11.80
|
12.30
|
12.02
|
1.67
|
37,400
|
|
|
10/31/2008
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.00
|
12.60
|
12.43
|
1.71
|
40,800
|
|
|
10/30/2008
|
+0.80 / +6.96%
|
12.10
|
12.30
|
11.50
|
12.30
|
12.05
|
1.67
|
37,700
|
|
|
10/29/2008
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
1.56
|
43,600
|
|
|
10/28/2008
|
+0.40 / +3.64%
|
10.50
|
11.40
|
10.30
|
11.40
|
10.77
|
1.55
|
31,500
|
|
|