|
Closing price on 2/8/2021
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
52,700 |
| Split-adjusted Price |
12.87 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.63
|
12.87
|
52,700
|
|
|
2/5/2021
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.11
|
13.18
|
29,400
|
|
|
2/4/2021
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.00
|
17.10
|
17.05
|
13.34
|
64,700
|
|
|
2/3/2021
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.17
|
13.50
|
42,900
|
|
|
2/2/2021
|
+0.30 / +1.80%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.83
|
13.26
|
75,200
|
|
|
2/1/2021
|
-0.60 / -3.47%
|
17.90
|
17.90
|
16.30
|
16.70
|
16.91
|
13.03
|
31,700
|
|
|
1/29/2021
|
+1.50 / +9.49%
|
15.70
|
17.30
|
15.70
|
17.30
|
17.11
|
13.50
|
38,000
|
|
|
1/28/2021
|
-1.70 / -9.71%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.94
|
12.33
|
104,600
|
|
|
1/27/2021
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.71
|
13.65
|
99,100
|
|
|
1/26/2021
|
-1.00 / -5.15%
|
18.60
|
18.70
|
18.00
|
18.40
|
18.51
|
14.35
|
79,900
|
|
|
1/25/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.60
|
19.40
|
19.13
|
15.13
|
51,300
|
|
|
1/22/2021
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.23
|
15.21
|
60,300
|
|
|
1/21/2021
|
+0.40 / +2.05%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.35
|
15.52
|
34,400
|
|
|
1/20/2021
|
+0.40 / +2.09%
|
19.00
|
19.50
|
17.50
|
19.50
|
18.40
|
15.21
|
81,400
|
|
|
1/19/2021
|
-1.00 / -4.98%
|
20.10
|
20.20
|
18.10
|
19.10
|
19.06
|
14.90
|
103,000
|
|
|
1/18/2021
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.44
|
15.68
|
97,200
|
|
|
1/15/2021
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.27
|
16.38
|
61,200
|
|
|
1/14/2021
|
+0.30 / +1.42%
|
21.40
|
21.90
|
20.90
|
21.50
|
21.40
|
16.77
|
63,200
|
|
|
1/13/2021
|
+1.10 / +5.47%
|
20.10
|
21.50
|
19.80
|
21.20
|
20.61
|
16.54
|
162,300
|
|
|
1/12/2021
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.80
|
20.10
|
19.95
|
15.68
|
67,900
|
|
|
1/11/2021
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.80
|
20.00
|
19.95
|
15.60
|
86,200
|
|
|
1/8/2021
|
-0.60 / -2.93%
|
20.50
|
20.60
|
19.90
|
19.90
|
20.26
|
15.52
|
78,150
|
|
|
1/7/2021
|
+0.60 / +3.02%
|
19.90
|
20.90
|
19.80
|
20.50
|
20.13
|
15.99
|
82,100
|
|
|
1/6/2021
|
+0.20 / +1.02%
|
19.90
|
20.10
|
19.80
|
19.90
|
19.90
|
15.52
|
57,800
|
|
|
1/5/2021
|
-0.20 / -1.01%
|
19.90
|
20.50
|
19.50
|
19.70
|
19.78
|
15.37
|
29,100
|
|
|
1/4/2021
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.60
|
19.90
|
19.97
|
15.52
|
77,900
|
|
|
12/31/2020
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.30
|
20.00
|
19.87
|
15.60
|
53,800
|
|
|
12/30/2020
|
-0.30 / -1.51%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.79
|
15.29
|
11,700
|
|
|
12/29/2020
|
-0.50 / -2.45%
|
20.40
|
21.00
|
19.90
|
19.90
|
20.14
|
15.52
|
35,100
|
|
|
12/28/2020
|
+0.90 / +4.62%
|
19.50
|
21.00
|
19.50
|
20.40
|
19.94
|
15.91
|
86,100
|
|
|