|
|
Closing price on 3/20/2014
|
|
| Open |
38.10 |
| High |
39.40 |
| Low |
37.50 |
| Volume |
842,000 |
| Split-adjusted Price |
12.99 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
+0.40 / +1.05%
|
38.10
|
39.40
|
37.50
|
38.50
|
38.45
|
12.99
|
842,000
|
|
|
3/19/2014
|
+1.70 / +4.67%
|
36.70
|
38.40
|
36.30
|
38.10
|
37.18
|
12.86
|
1,238,909
|
|
|
3/18/2014
|
+0.50 / +1.39%
|
35.90
|
37.00
|
35.90
|
36.40
|
36.54
|
12.29
|
1,018,271
|
|
|
3/17/2014
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.80
|
35.90
|
35.92
|
12.12
|
521,400
|
|
|
3/14/2014
|
-0.30 / -0.83%
|
36.00
|
36.40
|
35.90
|
36.00
|
35.99
|
12.15
|
572,910
|
|
|
3/13/2014
|
+0.20 / +0.55%
|
36.60
|
36.60
|
35.80
|
36.30
|
36.14
|
12.25
|
199,640
|
|
|
3/12/2014
|
-0.50 / -1.37%
|
37.20
|
37.20
|
36.10
|
36.10
|
36.44
|
12.18
|
690,100
|
|
|
3/11/2014
|
+0.50 / +1.39%
|
36.10
|
36.90
|
35.90
|
36.60
|
36.35
|
12.35
|
435,190
|
|
|
3/10/2014
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.80
|
36.10
|
35.96
|
12.18
|
459,700
|
|
|
3/7/2014
|
+0.40 / +1.12%
|
35.70
|
36.60
|
35.40
|
36.20
|
35.95
|
12.22
|
443,410
|
|
|
3/6/2014
|
-0.60 / -1.65%
|
36.40
|
36.40
|
35.60
|
35.80
|
35.83
|
12.08
|
1,060,060
|
|
|
3/5/2014
|
-0.40 / -1.09%
|
37.50
|
37.70
|
36.20
|
36.40
|
36.57
|
12.29
|
749,750
|
|
|
3/4/2014
|
-0.20 / -0.54%
|
36.00
|
37.00
|
36.00
|
36.80
|
36.49
|
12.42
|
226,800
|
|
|
3/3/2014
|
-1.30 / -3.39%
|
37.50
|
38.50
|
36.80
|
37.00
|
37.45
|
12.49
|
359,540
|
|
|
2/28/2014
|
-0.10 / -0.26%
|
39.00
|
39.00
|
37.90
|
38.30
|
38.27
|
12.93
|
271,480
|
|
|
2/27/2014
|
-1.10 / -2.78%
|
39.50
|
39.80
|
38.40
|
38.40
|
39.00
|
12.96
|
434,400
|
|
|
2/26/2014
|
+0.30 / +0.77%
|
39.70
|
40.00
|
38.80
|
39.50
|
39.37
|
13.33
|
531,870
|
|
|
2/25/2014
|
+0.10 / +0.26%
|
38.80
|
39.90
|
38.80
|
39.20
|
39.44
|
13.23
|
438,600
|
|
|
2/24/2014
|
+0.50 / +1.30%
|
39.00
|
39.50
|
38.60
|
39.10
|
39.09
|
13.20
|
489,101
|
|
|
2/21/2014
|
-0.40 / -1.03%
|
39.00
|
39.50
|
37.90
|
38.60
|
38.65
|
13.03
|
603,800
|
|
|
2/20/2014
|
-1.90 / -4.65%
|
41.20
|
41.20
|
38.00
|
39.00
|
39.81
|
13.16
|
1,263,030
|
|
|
2/19/2014
|
+0.90 / +2.25%
|
40.00
|
41.30
|
39.90
|
40.90
|
40.62
|
13.80
|
797,100
|
|
|
2/18/2014
|
+1.90 / +4.99%
|
38.10
|
40.30
|
38.10
|
40.00
|
39.61
|
13.50
|
878,147
|
|
|
2/17/2014
|
+0.90 / +2.42%
|
37.20
|
38.50
|
36.70
|
38.10
|
37.64
|
12.86
|
719,930
|
|
|
2/14/2014
|
+0.60 / +1.64%
|
36.60
|
37.50
|
36.60
|
37.20
|
37.04
|
12.56
|
632,300
|
|
|
2/13/2014
|
+0.40 / +1.10%
|
36.20
|
36.70
|
36.00
|
36.60
|
36.37
|
12.35
|
531,430
|
|
|
2/12/2014
|
0.00 / 0.00%
|
36.30
|
36.60
|
36.00
|
36.20
|
36.21
|
12.22
|
407,400
|
|
|
2/11/2014
|
+0.10 / +0.28%
|
36.30
|
37.00
|
36.10
|
36.20
|
36.67
|
12.22
|
748,500
|
|
|
2/10/2014
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.40
|
36.10
|
35.80
|
12.18
|
603,210
|
|
|
2/7/2014
|
-1.80 / -4.74%
|
37.80
|
38.00
|
35.80
|
36.20
|
36.44
|
12.22
|
1,801,939
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|