|
|
Closing price on 2/22/2017
|
|
| Open |
17.40 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
1,110,401 |
| Split-adjusted Price |
11.40 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
+0.90 / +5.20%
|
17.40
|
18.30
|
17.40
|
18.20
|
17.97
|
11.40
|
1,110,401
|
|
|
2/21/2017
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.44
|
10.84
|
404,598
|
|
|
2/20/2017
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.10
|
17.50
|
17.38
|
10.96
|
1,315,815
|
|
|
2/17/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.20
|
10.84
|
261,000
|
|
|
2/16/2017
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.39
|
10.90
|
706,968
|
|
|
2/15/2017
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.37
|
10.77
|
416,043
|
|
|
2/14/2017
|
+0.30 / +1.75%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.54
|
10.90
|
965,666
|
|
|
2/13/2017
|
+0.60 / +3.64%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.03
|
10.71
|
969,824
|
|
|
2/10/2017
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.46
|
10.34
|
247,661
|
|
|
2/9/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.22
|
10.21
|
172,680
|
|
|
2/8/2017
|
-0.30 / -1.82%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.32
|
10.15
|
123,501
|
|
|
2/7/2017
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
10.34
|
133,150
|
|
|
2/6/2017
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.10
|
16.50
|
16.32
|
10.34
|
247,661
|
|
|
2/3/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
10.21
|
174,425
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|