|
Closing price on 3/26/2015
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.60 |
| Volume |
133,400 |
| Split-adjusted Price |
9.67 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.73
|
9.67
|
133,400
|
|
|
3/25/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.88
|
9.67
|
229,000
|
|
|
3/24/2015
|
-0.60 / -2.94%
|
20.30
|
20.40
|
19.80
|
19.80
|
20.03
|
9.67
|
210,764
|
|
|
3/23/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
9.97
|
187,509
|
|
|
3/20/2015
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.47
|
9.97
|
148,120
|
|
|
3/19/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.56
|
10.02
|
155,570
|
|
|
3/18/2015
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.71
|
10.02
|
228,796
|
|
|
3/17/2015
|
-7.30 / -25.80%
|
21.70
|
21.70
|
20.70
|
21.00
|
21.06
|
10.26
|
303,124
|
|
|
3/16/2015
|
-0.10 / -0.35%
|
29.00
|
29.00
|
28.20
|
28.30
|
28.36
|
10.11
|
506,440
|
|
|
3/13/2015
|
-0.20 / -0.70%
|
28.80
|
28.80
|
28.40
|
28.40
|
28.51
|
10.15
|
329,010
|
|
|
3/12/2015
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.50
|
28.60
|
28.67
|
10.22
|
350,234
|
|
|
3/11/2015
|
-0.30 / -1.04%
|
28.90
|
29.00
|
28.60
|
28.60
|
28.76
|
10.22
|
309,420
|
|
|
3/10/2015
|
-0.10 / -0.34%
|
29.00
|
29.10
|
28.80
|
28.90
|
28.98
|
10.33
|
244,100
|
|
|
3/9/2015
|
-0.20 / -0.68%
|
30.00
|
30.00
|
28.90
|
29.00
|
29.16
|
10.36
|
347,500
|
|
|
3/6/2015
|
+0.20 / +0.69%
|
29.30
|
29.50
|
29.00
|
29.20
|
29.27
|
10.44
|
215,000
|
|
|
3/5/2015
|
+0.40 / +1.40%
|
28.70
|
29.60
|
28.70
|
29.00
|
29.21
|
10.36
|
644,251
|
|
|
3/4/2015
|
+0.70 / +2.51%
|
28.40
|
28.80
|
28.30
|
28.60
|
28.52
|
10.22
|
417,644
|
|
|
3/3/2015
|
+0.10 / +0.36%
|
27.80
|
28.20
|
27.50
|
27.90
|
27.71
|
9.97
|
153,600
|
|
|
3/2/2015
|
-0.50 / -1.77%
|
28.30
|
28.40
|
27.80
|
27.80
|
27.95
|
9.94
|
182,000
|
|
|
2/27/2015
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.10
|
28.30
|
28.39
|
10.11
|
121,800
|
|
|
2/26/2015
|
+1.40 / +5.17%
|
27.10
|
28.50
|
27.00
|
28.50
|
27.73
|
10.19
|
472,986
|
|
|
2/25/2015
|
-0.10 / -0.37%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.17
|
9.68
|
253,900
|
|
|
2/24/2015
|
-0.10 / -0.37%
|
27.20
|
27.30
|
27.20
|
27.20
|
27.27
|
9.72
|
50,820
|
|
|
2/13/2015
|
+0.40 / +1.49%
|
27.50
|
27.50
|
26.90
|
27.30
|
27.09
|
9.76
|
92,600
|
|
|
2/12/2015
|
-0.10 / -0.37%
|
26.80
|
27.20
|
26.80
|
26.90
|
27.03
|
9.61
|
223,700
|
|
|
2/11/2015
|
0.00 / 0.00%
|
27.00
|
27.30
|
27.00
|
27.00
|
27.06
|
9.65
|
74,700
|
|
|
2/10/2015
|
-0.10 / -0.37%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
9.65
|
85,800
|
|
|
2/9/2015
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.00
|
27.10
|
27.11
|
9.68
|
189,100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.10
|
9.68
|
50,400
|
|
|
2/5/2015
|
-0.10 / -0.37%
|
27.20
|
27.40
|
27.10
|
27.10
|
27.27
|
9.68
|
21,310
|
|
|