|
Closing price on 12/9/2015
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
148,700 |
| Split-adjusted Price |
9.41 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.88
|
9.41
|
148,700
|
|
|
12/8/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.83
|
9.41
|
116,589
|
|
|
12/7/2015
|
-0.30 / -1.66%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.95
|
9.41
|
73,911
|
|
|
12/4/2015
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.10
|
9.56
|
28,863
|
|
|
12/3/2015
|
+0.10 / +0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.04
|
9.62
|
54,107
|
|
|
12/2/2015
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.13
|
9.56
|
12,396
|
|
|
12/1/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.10
|
18.07
|
9.56
|
53,634
|
|
|
11/30/2015
|
-0.40 / -2.16%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.23
|
9.56
|
88,300
|
|
|
11/27/2015
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
9.78
|
61,800
|
|
|
11/26/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.61
|
9.78
|
142,747
|
|
|
11/25/2015
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.50
|
9.78
|
65,790
|
|
|
11/24/2015
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.50
|
18.50
|
18.51
|
9.78
|
57,326
|
|
|
11/23/2015
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.62
|
9.78
|
53,063
|
|
|
11/20/2015
|
+0.10 / +0.54%
|
18.60
|
18.80
|
18.60
|
18.70
|
18.67
|
9.88
|
15,010
|
|
|
11/19/2015
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.80
|
9.83
|
35,800
|
|
|
11/18/2015
|
-0.90 / -4.57%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.66
|
9.93
|
78,951
|
|
|
11/17/2015
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.40
|
19.70
|
19.59
|
9.88
|
142,792
|
|
|
11/16/2015
|
-0.40 / -2.02%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.50
|
9.73
|
106,880
|
|
|
11/13/2015
|
-0.10 / -0.50%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.66
|
9.93
|
37,589
|
|
|
11/12/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.50
|
19.90
|
19.65
|
9.98
|
116,127
|
|
|
11/11/2015
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.85
|
9.98
|
55,297
|
|
|
11/10/2015
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.80
|
9.98
|
89,430
|
|
|
11/9/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.86
|
10.03
|
33,342
|
|
|
11/6/2015
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.06
|
10.03
|
112,308
|
|
|
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
|
|
|