|
Closing price on 2/25/2009
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
42,000 |
| Split-adjusted Price |
1.54 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2009
|
+0.50 / +5.05%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.46
|
1.54
|
42,000
|
|
|
2/24/2009
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.93
|
1.47
|
9,700
|
|
|
2/23/2009
|
-0.10 / -0.98%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.20
|
1.50
|
32,500
|
|
|
2/20/2009
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.15
|
1.51
|
6,800
|
|
|
2/19/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.28
|
1.53
|
24,900
|
|
|
2/18/2009
|
-0.30 / -2.83%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
1.53
|
25,100
|
|
|
2/17/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.45
|
1.57
|
14,200
|
|
|
2/16/2009
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.73
|
1.59
|
4,700
|
|
|
2/13/2009
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
1.60
|
12,400
|
|
|
2/12/2009
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.63
|
1.62
|
5,700
|
|
|
2/11/2009
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.52
|
1.56
|
14,600
|
|
|
2/10/2009
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.77
|
1.59
|
4,300
|
|
|
2/9/2009
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.95
|
1.62
|
20,900
|
|
|
2/6/2009
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.62
|
3,000
|
|
|
2/5/2009
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.43
|
1.56
|
25,200
|
|
|
2/4/2009
|
+0.20 / +1.87%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.84
|
1.62
|
10,300
|
|
|
2/3/2009
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.76
|
1.59
|
5,300
|
|
|
2/2/2009
|
-0.40 / -3.51%
|
11.50
|
12.00
|
11.00
|
11.00
|
11.40
|
1.63
|
6,700
|
|
|
1/23/2009
|
+0.40 / +3.64%
|
11.00
|
11.60
|
10.90
|
11.40
|
11.38
|
1.69
|
17,400
|
|
|
1/22/2009
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.86
|
1.63
|
3,500
|
|
|
1/21/2009
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
11.00
|
1.62
|
2,400
|
|
|
1/20/2009
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.89
|
1.60
|
800
|
|
|
1/19/2009
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
1.62
|
7,100
|
|
|
1/16/2009
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.73
|
1.60
|
19,500
|
|
|
1/15/2009
|
-0.10 / -0.91%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.91
|
1.62
|
11,500
|
|
|
1/14/2009
|
+0.20 / +1.85%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.24
|
1.63
|
15,500
|
|
|
1/13/2009
|
-0.40 / -3.57%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.91
|
1.60
|
19,400
|
|
|
1/12/2009
|
+0.10 / +0.90%
|
11.30
|
11.30
|
10.80
|
11.20
|
10.97
|
1.66
|
33,500
|
|
|
1/9/2009
|
+0.10 / +0.91%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.19
|
1.64
|
5,100
|
|
|
1/8/2009
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.10
|
1.63
|
55,900
|
|
|