|
|
Closing price on 3/1/2016
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
260,202 |
| Split-adjusted Price |
9.88 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2016
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.64
|
9.88
|
260,202
|
|
|
2/29/2016
|
-0.40 / -2.09%
|
18.70
|
19.10
|
18.70
|
18.70
|
18.85
|
9.88
|
263,030
|
|
|
2/26/2016
|
+0.10 / +0.53%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.05
|
10.09
|
341,999
|
|
|
2/25/2016
|
-0.50 / -2.56%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.50
|
10.04
|
517,782
|
|
|
2/24/2016
|
+1.40 / +7.73%
|
18.10
|
19.50
|
18.10
|
19.50
|
19.08
|
10.30
|
1,269,829
|
|
|
2/23/2016
|
+0.40 / +2.26%
|
18.10
|
18.30
|
17.90
|
18.10
|
18.11
|
9.56
|
545,395
|
|
|
2/22/2016
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.71
|
9.35
|
184,044
|
|
|
2/19/2016
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.60
|
17.60
|
17.85
|
9.30
|
262,416
|
|
|
2/18/2016
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.99
|
9.46
|
329,540
|
|
|
2/17/2016
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.91
|
9.41
|
192,025
|
|
|
2/16/2016
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.79
|
9.51
|
177,611
|
|
|
2/15/2016
|
-0.20 / -1.12%
|
16.20
|
17.80
|
16.20
|
17.70
|
17.09
|
9.35
|
49,220
|
|
|
2/5/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.90
|
17.83
|
9.46
|
95,230
|
|
|
2/4/2016
|
+0.30 / +1.70%
|
17.70
|
18.50
|
17.60
|
17.90
|
17.60
|
9.46
|
243,380
|
|
|
2/3/2016
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.00
|
17.60
|
17.30
|
9.30
|
167,203
|
|
|
2/2/2016
|
-0.20 / -1.12%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.60
|
9.30
|
265,570
|
|
|
2/1/2016
|
-0.60 / -3.26%
|
18.30
|
18.50
|
17.80
|
17.80
|
18.13
|
9.41
|
419,056
|
|
|
1/29/2016
|
+0.60 / +3.37%
|
18.50
|
18.70
|
17.90
|
18.40
|
18.41
|
9.72
|
500,637
|
|
|
1/28/2016
|
+0.10 / +0.56%
|
18.30
|
18.70
|
17.80
|
17.80
|
18.15
|
9.41
|
623,284
|
|
|
1/27/2016
|
+1.60 / +9.94%
|
16.20
|
17.70
|
16.20
|
17.70
|
16.95
|
9.35
|
983,844
|
|
|
1/26/2016
|
-0.10 / -0.62%
|
17.00
|
17.00
|
15.60
|
16.10
|
16.08
|
8.51
|
60,025
|
|
|
1/25/2016
|
+1.40 / +9.46%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.88
|
8.56
|
130,890
|
|
|
1/22/2016
|
-0.30 / -1.99%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.89
|
7.82
|
43,300
|
|
|
1/21/2016
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.04
|
7.98
|
21,390
|
|
|
1/20/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
8.08
|
179,200
|
|
|
1/19/2016
|
+0.30 / +2.00%
|
15.20
|
15.30
|
14.60
|
15.30
|
15.15
|
8.08
|
51,589
|
|
|
1/18/2016
|
-1.00 / -6.25%
|
16.10
|
16.10
|
14.50
|
15.00
|
14.98
|
7.93
|
71,790
|
|
|
1/15/2016
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.96
|
8.45
|
47,600
|
|
|
1/14/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.09
|
8.51
|
51,654
|
|
|
1/13/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
8.61
|
38,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|