|
Closing price on 3/3/2021
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.00 |
| Volume |
108,800 |
| Split-adjusted Price |
15.13 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
-0.50 / -2.51%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.23
|
15.13
|
108,800
|
|
|
3/2/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.84
|
15.52
|
70,400
|
|
|
3/1/2021
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.40
|
20.00
|
20.06
|
15.60
|
148,600
|
|
|
2/26/2021
|
+1.40 / +7.73%
|
18.10
|
19.50
|
17.70
|
19.50
|
18.72
|
15.21
|
186,100
|
|
|
2/25/2021
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.00
|
18.10
|
17.54
|
14.12
|
36,000
|
|
|
2/24/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.47
|
13.50
|
35,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.59
|
13.73
|
63,500
|
|
|
2/22/2021
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
13.73
|
13,700
|
|
|
2/19/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.98
|
13.96
|
8,100
|
|
|
2/18/2021
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.19
|
14.04
|
34,900
|
|
|
2/17/2021
|
+1.10 / +6.36%
|
17.30
|
18.50
|
17.30
|
18.40
|
18.08
|
14.35
|
39,800
|
|
|
2/9/2021
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.19
|
13.50
|
25,200
|
|
|
2/8/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.63
|
12.87
|
52,700
|
|
|
2/5/2021
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.11
|
13.18
|
29,400
|
|
|
2/4/2021
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.00
|
17.10
|
17.05
|
13.34
|
64,700
|
|
|
2/3/2021
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.17
|
13.50
|
42,900
|
|
|
2/2/2021
|
+0.30 / +1.80%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.83
|
13.26
|
75,200
|
|
|
2/1/2021
|
-0.60 / -3.47%
|
17.90
|
17.90
|
16.30
|
16.70
|
16.91
|
13.03
|
31,700
|
|
|
1/29/2021
|
+1.50 / +9.49%
|
15.70
|
17.30
|
15.70
|
17.30
|
17.11
|
13.50
|
38,000
|
|
|
1/28/2021
|
-1.70 / -9.71%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.94
|
12.33
|
104,600
|
|
|
1/27/2021
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.71
|
13.65
|
99,100
|
|
|
1/26/2021
|
-1.00 / -5.15%
|
18.60
|
18.70
|
18.00
|
18.40
|
18.51
|
14.35
|
79,900
|
|
|
1/25/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.60
|
19.40
|
19.13
|
15.13
|
51,300
|
|
|
1/22/2021
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.23
|
15.21
|
60,300
|
|
|
1/21/2021
|
+0.40 / +2.05%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.35
|
15.52
|
34,400
|
|
|
1/20/2021
|
+0.40 / +2.09%
|
19.00
|
19.50
|
17.50
|
19.50
|
18.40
|
15.21
|
81,400
|
|
|
1/19/2021
|
-1.00 / -4.98%
|
20.10
|
20.20
|
18.10
|
19.10
|
19.06
|
14.90
|
103,000
|
|
|
1/18/2021
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.44
|
15.68
|
97,200
|
|
|
1/15/2021
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.27
|
16.38
|
61,200
|
|
|
1/14/2021
|
+0.30 / +1.42%
|
21.40
|
21.90
|
20.90
|
21.50
|
21.40
|
16.77
|
63,200
|
|
|