|
|
Closing price on 2/2/2017
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
78,163 |
| Split-adjusted Price |
10.34 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.34
|
10.34
|
78,163
|
|
|
1/25/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.19
|
10.15
|
112,725
|
|
|
1/24/2017
|
+0.20 / +1.25%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.19
|
10.15
|
73,520
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.08
|
10.02
|
125,007
|
|
|
1/20/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.07
|
10.02
|
63,225
|
|
|
1/19/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.91
|
10.02
|
43,850
|
|
|
1/18/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.07
|
10.02
|
124,800
|
|
|
1/17/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.05
|
10.08
|
60,010
|
|
|
1/16/2017
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.19
|
10.08
|
130,370
|
|
|
1/13/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.00
|
10.08
|
95,615
|
|
|
1/12/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.03
|
10.02
|
86,500
|
|
|
1/11/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.02
|
10.02
|
163,110
|
|
|
1/10/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.10
|
10.15
|
168,601
|
|
|
1/9/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.18
|
10.15
|
115,000
|
|
|
1/6/2017
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.26
|
10.15
|
130,191
|
|
|
1/5/2017
|
+0.40 / +2.50%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.28
|
10.27
|
133,710
|
|
|
1/4/2017
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
10.02
|
122,915
|
|
|
1/3/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.92
|
9.96
|
60,100
|
|
|
12/30/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.96
|
10,744
|
|
|
12/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.87
|
9.96
|
44,325
|
|
|
12/28/2016
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.80
|
9.96
|
34,263
|
|
|
12/27/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.87
|
9.96
|
36,300
|
|
|
12/26/2016
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.81
|
9.96
|
19,854
|
|
|
12/23/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.73
|
9.83
|
78,700
|
|
|
12/22/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.85
|
9.90
|
59,703
|
|
|
12/21/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.98
|
9.96
|
38,600
|
|
|
12/20/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.95
|
10.02
|
51,300
|
|
|
12/19/2016
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.88
|
10.02
|
18,050
|
|
|
12/16/2016
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
9.90
|
19,257
|
|
|
12/15/2016
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.75
|
9.83
|
25,312
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|