|
|
Closing price on 2/7/2022
|
|
| Open |
22.70 |
| High |
23.70 |
| Low |
22.70 |
| Volume |
37,700 |
| Split-adjusted Price |
19.42 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+1.00 / +4.41%
|
22.70
|
23.70
|
22.70
|
23.70
|
23.37
|
19.42
|
37,700
|
|
|
1/28/2022
|
-0.20 / -0.87%
|
22.80
|
23.00
|
21.00
|
22.70
|
22.12
|
18.60
|
13,600
|
|
|
1/27/2022
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.93
|
18.77
|
29,800
|
|
|
1/26/2022
|
-0.70 / -2.99%
|
23.60
|
23.60
|
22.40
|
22.70
|
22.71
|
18.60
|
10,600
|
|
|
1/25/2022
|
-0.10 / -0.43%
|
22.50
|
23.40
|
21.30
|
23.40
|
22.88
|
19.18
|
35,900
|
|
|
1/24/2022
|
-0.40 / -1.67%
|
23.90
|
23.90
|
22.10
|
23.50
|
22.98
|
19.26
|
24,500
|
|
|
1/21/2022
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.00
|
23.90
|
23.39
|
19.59
|
45,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
24.00
|
23.83
|
19.67
|
31,900
|
|
|
1/19/2022
|
+0.70 / +3.00%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.44
|
19.67
|
13,700
|
|
|
1/18/2022
|
+0.20 / +0.87%
|
23.30
|
23.50
|
23.10
|
23.30
|
23.28
|
19.09
|
42,500
|
|
|
1/17/2022
|
-1.40 / -5.71%
|
24.50
|
25.10
|
22.50
|
23.10
|
24.45
|
18.93
|
84,100
|
|
|
1/14/2022
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.10
|
24.50
|
24.31
|
20.08
|
9,700
|
|
|
1/13/2022
|
+0.30 / +1.23%
|
25.00
|
25.40
|
24.10
|
24.70
|
24.84
|
20.24
|
44,400
|
|
|
1/12/2022
|
+0.20 / +0.83%
|
24.00
|
25.00
|
23.80
|
24.40
|
24.34
|
20.00
|
38,700
|
|
|
1/11/2022
|
-0.80 / -3.20%
|
24.70
|
24.90
|
24.00
|
24.20
|
24.46
|
19.83
|
66,400
|
|
|
1/10/2022
|
-0.80 / -3.10%
|
25.80
|
26.20
|
25.00
|
25.00
|
25.31
|
20.49
|
113,800
|
|
|
1/7/2022
|
+0.30 / +1.18%
|
25.50
|
26.00
|
25.00
|
25.80
|
25.63
|
21.14
|
145,200
|
|
|
1/6/2022
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.20
|
25.50
|
25.54
|
20.90
|
38,600
|
|
|
1/5/2022
|
+0.30 / +1.18%
|
25.60
|
26.30
|
25.60
|
25.80
|
26.03
|
21.14
|
104,700
|
|
|
1/4/2022
|
+0.50 / +2.00%
|
25.00
|
26.00
|
24.60
|
25.50
|
25.36
|
20.90
|
112,906
|
|
|
12/31/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
25.00
|
24.68
|
20.49
|
46,200
|
|
|
12/30/2021
|
+0.30 / +1.21%
|
24.70
|
25.80
|
24.70
|
25.00
|
25.16
|
20.49
|
86,600
|
|
|
12/29/2021
|
+0.50 / +2.07%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.33
|
20.24
|
25,500
|
|
|
12/28/2021
|
-0.30 / -1.22%
|
24.50
|
24.70
|
24.20
|
24.20
|
24.39
|
19.83
|
43,400
|
|
|
12/27/2021
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.00
|
24.50
|
24.24
|
20.08
|
33,700
|
|
|
12/24/2021
|
+0.20 / +0.82%
|
24.50
|
24.90
|
24.20
|
24.70
|
24.49
|
20.24
|
13,802
|
|
|
12/23/2021
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.80
|
24.50
|
24.34
|
20.08
|
77,800
|
|
|
12/22/2021
|
+0.30 / +1.23%
|
24.40
|
25.20
|
24.40
|
24.70
|
24.81
|
20.24
|
52,600
|
|
|
12/21/2021
|
+0.40 / +1.67%
|
24.60
|
24.60
|
24.00
|
24.40
|
24.39
|
20.00
|
32,100
|
|
|
12/20/2021
|
-0.90 / -3.61%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.41
|
19.67
|
53,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|