|
Closing price on 3/17/2009
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
38,500 |
| Split-adjusted Price |
1.56 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.38
|
1.56
|
38,500
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.53
|
21,800
|
|
|
3/13/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
1.53
|
11,500
|
|
|
3/12/2009
|
-0.30 / -2.86%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
1.51
|
16,300
|
|
|
3/11/2009
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.60
|
1.56
|
12,800
|
|
|
3/10/2009
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.38
|
1.54
|
14,700
|
|
|
3/9/2009
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.26
|
1.53
|
4,700
|
|
|
3/6/2009
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
1.51
|
5,500
|
|
|
3/5/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.11
|
1.51
|
34,300
|
|
|
3/4/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.15
|
1.51
|
7,800
|
|
|
3/3/2009
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.26
|
1.51
|
2,400
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
1.53
|
8,000
|
|
|
2/27/2009
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.27
|
1.53
|
6,300
|
|
|
2/26/2009
|
-0.30 / -2.88%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
1.50
|
7,300
|
|
|
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
|
|
|