|
Closing price on 2/3/2015
|
|
| Open |
27.10 |
| High |
27.40 |
| Low |
26.80 |
| Volume |
143,900 |
| Split-adjusted Price |
9.58 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.20 / -0.74%
|
27.10
|
27.40
|
26.80
|
26.80
|
27.02
|
9.58
|
143,900
|
|
|
2/2/2015
|
-0.10 / -0.37%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.15
|
9.65
|
107,000
|
|
|
1/30/2015
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.80
|
27.10
|
27.11
|
9.68
|
278,700
|
|
|
1/29/2015
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.10
|
27.30
|
27.24
|
9.76
|
167,000
|
|
|
1/28/2015
|
-0.30 / -1.09%
|
27.70
|
28.00
|
27.30
|
27.30
|
27.55
|
9.76
|
236,800
|
|
|
1/27/2015
|
-0.20 / -0.72%
|
28.00
|
28.20
|
27.50
|
27.60
|
27.80
|
9.86
|
229,500
|
|
|
1/26/2015
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.83
|
9.94
|
122,400
|
|
|
1/23/2015
|
+0.30 / +1.08%
|
28.30
|
28.30
|
27.90
|
28.10
|
28.00
|
10.04
|
99,400
|
|
|
1/22/2015
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.80
|
27.80
|
28.01
|
9.94
|
144,300
|
|
|
1/21/2015
|
-0.60 / -2.11%
|
28.00
|
28.50
|
27.70
|
27.80
|
28.06
|
9.94
|
237,510
|
|
|
1/20/2015
|
-0.50 / -1.73%
|
28.90
|
28.90
|
28.00
|
28.40
|
28.45
|
10.15
|
237,900
|
|
|
1/19/2015
|
-0.10 / -0.34%
|
29.60
|
29.80
|
28.50
|
28.90
|
29.12
|
10.33
|
214,100
|
|
|
1/16/2015
|
0.00 / 0.00%
|
28.80
|
29.70
|
28.30
|
29.00
|
29.21
|
10.36
|
249,710
|
|
|
1/15/2015
|
+1.30 / +4.69%
|
25.00
|
29.30
|
25.00
|
29.00
|
28.70
|
10.36
|
451,110
|
|
|
1/14/2015
|
-0.20 / -0.72%
|
27.70
|
28.00
|
27.40
|
27.70
|
27.78
|
9.90
|
216,800
|
|
|
1/13/2015
|
+0.10 / +0.36%
|
27.70
|
28.20
|
27.40
|
27.90
|
27.93
|
9.97
|
278,900
|
|
|
1/12/2015
|
+0.20 / +0.72%
|
27.60
|
28.30
|
27.60
|
27.80
|
28.01
|
9.94
|
381,530
|
|
|
1/9/2015
|
+1.00 / +3.76%
|
26.70
|
28.00
|
26.70
|
27.60
|
27.36
|
9.86
|
437,300
|
|
|
1/8/2015
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.60
|
26.60
|
26.88
|
9.51
|
192,500
|
|
|
1/7/2015
|
+0.40 / +1.53%
|
25.80
|
27.30
|
25.70
|
26.60
|
26.39
|
9.51
|
412,210
|
|
|
1/6/2015
|
-0.30 / -1.13%
|
26.00
|
26.30
|
25.60
|
26.20
|
26.05
|
9.36
|
256,010
|
|
|
1/5/2015
|
-0.40 / -1.49%
|
27.00
|
27.10
|
26.30
|
26.50
|
26.78
|
9.47
|
140,880
|
|
|
12/31/2014
|
+0.70 / +2.67%
|
26.20
|
27.10
|
26.10
|
26.90
|
26.59
|
9.61
|
270,600
|
|
|
12/30/2014
|
0.00 / 0.00%
|
25.80
|
26.40
|
25.50
|
26.20
|
26.06
|
9.36
|
308,110
|
|
|
12/29/2014
|
-1.00 / -3.68%
|
27.00
|
27.40
|
26.20
|
26.20
|
26.75
|
9.36
|
97,950
|
|
|
12/26/2014
|
-0.20 / -0.73%
|
27.70
|
27.80
|
27.00
|
27.20
|
27.28
|
9.72
|
145,600
|
|
|
12/25/2014
|
-0.60 / -2.14%
|
27.50
|
27.90
|
27.30
|
27.40
|
27.54
|
9.79
|
92,600
|
|
|
12/24/2014
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.90
|
28.00
|
27.99
|
10.01
|
78,350
|
|
|
12/23/2014
|
-0.60 / -2.11%
|
29.70
|
29.70
|
27.80
|
27.90
|
28.28
|
9.97
|
305,080
|
|
|
12/22/2014
|
+1.00 / +3.64%
|
30.20
|
30.20
|
27.70
|
28.50
|
28.46
|
10.19
|
308,010
|
|
|