|
|
Closing price on 3/31/2016
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
355,644 |
| Split-adjusted Price |
10.09 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2016
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.33
|
10.09
|
355,644
|
|
|
3/30/2016
|
+0.20 / +1.04%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.50
|
10.30
|
272,907
|
|
|
3/29/2016
|
-0.40 / -2.03%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.56
|
10.20
|
369,574
|
|
|
3/28/2016
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.69
|
10.41
|
301,508
|
|
|
3/25/2016
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.65
|
10.36
|
201,883
|
|
|
3/24/2016
|
+0.30 / +1.53%
|
19.60
|
20.20
|
19.50
|
19.90
|
19.94
|
10.52
|
573,177
|
|
|
3/23/2016
|
-0.30 / -1.51%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.85
|
10.36
|
351,915
|
|
|
3/22/2016
|
+0.20 / +1.02%
|
19.80
|
20.10
|
19.40
|
19.90
|
19.75
|
10.52
|
387,730
|
|
|
3/21/2016
|
-0.30 / -1.50%
|
20.10
|
20.20
|
19.60
|
19.70
|
19.85
|
10.41
|
309,220
|
|
|
3/18/2016
|
-0.40 / -1.96%
|
20.50
|
20.70
|
20.00
|
20.00
|
20.36
|
10.57
|
456,867
|
|
|
3/17/2016
|
+0.20 / +0.99%
|
20.30
|
20.80
|
20.20
|
20.40
|
20.61
|
10.78
|
795,144
|
|
|
3/16/2016
|
+0.50 / +2.54%
|
19.80
|
20.50
|
19.70
|
20.20
|
20.18
|
10.67
|
1,528,950
|
|
|
3/15/2016
|
-0.30 / -1.50%
|
19.70
|
20.00
|
19.50
|
19.70
|
19.72
|
10.41
|
608,262
|
|
|
3/14/2016
|
+1.10 / +5.82%
|
19.00
|
20.00
|
18.90
|
20.00
|
19.57
|
10.57
|
1,282,573
|
|
|
3/11/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
9.99
|
231,654
|
|
|
3/10/2016
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.80
|
9.99
|
148,431
|
|
|
3/9/2016
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.80
|
18.80
|
19.00
|
9.93
|
100,600
|
|
|
3/8/2016
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.07
|
10.04
|
258,250
|
|
|
3/7/2016
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.22
|
10.04
|
526,745
|
|
|
3/4/2016
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.03
|
9.99
|
176,642
|
|
|
3/3/2016
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.18
|
10.04
|
196,690
|
|
|
3/2/2016
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.80
|
18.90
|
18.99
|
9.99
|
207,317
|
|
|
3/1/2016
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.64
|
9.88
|
260,202
|
|
|
2/29/2016
|
-0.40 / -2.09%
|
18.70
|
19.10
|
18.70
|
18.70
|
18.85
|
9.88
|
263,030
|
|
|
2/26/2016
|
+0.10 / +0.53%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.05
|
10.09
|
341,999
|
|
|
2/25/2016
|
-0.50 / -2.56%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.50
|
10.04
|
517,782
|
|
|
2/24/2016
|
+1.40 / +7.73%
|
18.10
|
19.50
|
18.10
|
19.50
|
19.08
|
10.30
|
1,269,829
|
|
|
2/23/2016
|
+0.40 / +2.26%
|
18.10
|
18.30
|
17.90
|
18.10
|
18.11
|
9.56
|
545,395
|
|
|
2/22/2016
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.71
|
9.35
|
184,044
|
|
|
2/19/2016
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.60
|
17.60
|
17.85
|
9.30
|
262,416
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|