|
Closing price on 3/23/2022
|
|
| Open |
27.10 |
| High |
27.30 |
| Low |
26.80 |
| Volume |
51,000 |
| Split-adjusted Price |
22.21 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.80
|
27.10
|
27.10
|
22.21
|
51,000
|
|
|
3/22/2022
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.30
|
27.10
|
26.80
|
22.21
|
92,900
|
|
|
3/21/2022
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.20
|
27.10
|
26.44
|
22.21
|
52,800
|
|
|
3/18/2022
|
+0.70 / +2.64%
|
26.50
|
27.70
|
26.50
|
27.20
|
27.11
|
22.29
|
83,500
|
|
|
3/17/2022
|
-0.50 / -1.85%
|
26.10
|
27.00
|
26.00
|
26.50
|
26.09
|
21.72
|
35,300
|
|
|
3/16/2022
|
+1.10 / +4.25%
|
25.80
|
27.50
|
25.80
|
27.00
|
26.74
|
22.13
|
25,700
|
|
|
3/15/2022
|
0.00 / 0.00%
|
25.60
|
26.10
|
23.80
|
25.90
|
25.32
|
21.23
|
98,700
|
|
|
3/14/2022
|
-1.60 / -5.82%
|
27.50
|
27.50
|
25.80
|
25.90
|
26.38
|
21.23
|
66,800
|
|
|
3/11/2022
|
-1.20 / -4.18%
|
28.40
|
28.70
|
27.00
|
27.50
|
28.22
|
22.54
|
88,400
|
|
|
3/10/2022
|
-1.30 / -4.33%
|
30.00
|
30.00
|
28.30
|
28.70
|
28.58
|
23.52
|
75,100
|
|
|
3/9/2022
|
+1.40 / +4.90%
|
28.60
|
30.30
|
26.80
|
30.00
|
29.08
|
24.59
|
304,800
|
|
|
3/8/2022
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.30
|
28.60
|
28.63
|
23.44
|
122,500
|
|
|
3/7/2022
|
+1.50 / +5.36%
|
29.00
|
30.00
|
28.50
|
29.50
|
29.69
|
24.18
|
257,500
|
|
|
3/4/2022
|
-0.90 / -3.11%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.23
|
22.95
|
117,700
|
|
|
3/3/2022
|
+1.20 / +4.33%
|
27.70
|
29.00
|
27.00
|
28.90
|
28.28
|
23.68
|
162,300
|
|
|
3/2/2022
|
+0.60 / +2.21%
|
27.20
|
28.40
|
27.10
|
27.70
|
27.79
|
22.70
|
102,400
|
|
|
3/1/2022
|
-0.40 / -1.45%
|
27.60
|
29.00
|
27.00
|
27.10
|
27.43
|
22.21
|
195,320
|
|
|
2/28/2022
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.40
|
27.50
|
27.55
|
22.54
|
65,500
|
|
|
2/25/2022
|
0.00 / 0.00%
|
28.00
|
29.00
|
27.20
|
27.80
|
28.12
|
22.78
|
373,000
|
|
|
2/24/2022
|
+0.80 / +2.96%
|
27.20
|
29.50
|
26.80
|
27.80
|
27.93
|
22.78
|
491,200
|
|
|
2/23/2022
|
+1.00 / +3.85%
|
26.80
|
27.50
|
26.50
|
27.00
|
27.01
|
22.13
|
490,900
|
|
|
2/22/2022
|
+0.50 / +1.96%
|
25.50
|
27.00
|
23.20
|
26.00
|
25.74
|
21.31
|
92,200
|
|
|
2/21/2022
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.30
|
25.50
|
25.49
|
20.90
|
361,200
|
|
|
2/18/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.37
|
20.98
|
42,800
|
|
|
2/17/2022
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.43
|
20.98
|
382,200
|
|
|
2/16/2022
|
-0.60 / -2.28%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.79
|
21.06
|
43,500
|
|
|
2/15/2022
|
-0.50 / -1.87%
|
26.60
|
27.00
|
26.00
|
26.30
|
26.60
|
21.55
|
57,400
|
|
|
2/14/2022
|
+2.40 / +9.84%
|
24.40
|
26.80
|
24.00
|
26.80
|
26.00
|
21.96
|
239,200
|
|
|
2/11/2022
|
+0.40 / +1.67%
|
24.00
|
24.50
|
24.00
|
24.40
|
24.28
|
20.00
|
65,700
|
|
|
2/10/2022
|
-0.40 / -1.64%
|
24.30
|
24.40
|
23.50
|
24.00
|
24.18
|
19.67
|
42,300
|
|
|