|
Closing price on 3/4/2022
|
|
| Open |
28.90 |
| High |
28.90 |
| Low |
28.00 |
| Volume |
117,700 |
| Split-adjusted Price |
22.95 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2022
|
+0.50 / +2.09%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.14
|
20.00
|
32,500
|
|
|
2/8/2022
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.97
|
19.59
|
19,100
|
|
|
2/7/2022
|
+1.00 / +4.41%
|
22.70
|
23.70
|
22.70
|
23.70
|
23.37
|
19.42
|
37,700
|
|
|
1/28/2022
|
-0.20 / -0.87%
|
22.80
|
23.00
|
21.00
|
22.70
|
22.12
|
18.60
|
13,600
|
|
|
1/27/2022
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.93
|
18.77
|
29,800
|
|
|
1/26/2022
|
-0.70 / -2.99%
|
23.60
|
23.60
|
22.40
|
22.70
|
22.71
|
18.60
|
10,600
|
|
|
1/25/2022
|
-0.10 / -0.43%
|
22.50
|
23.40
|
21.30
|
23.40
|
22.88
|
19.18
|
35,900
|
|
|
1/24/2022
|
-0.40 / -1.67%
|
23.90
|
23.90
|
22.10
|
23.50
|
22.98
|
19.26
|
24,500
|
|
|
1/21/2022
|
-0.10 / -0.42%
|
23.60
|
24.00
|
23.00
|
23.90
|
23.39
|
19.59
|
45,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
24.00
|
23.83
|
19.67
|
31,900
|
|
|
1/19/2022
|
+0.70 / +3.00%
|
23.50
|
24.00
|
23.30
|
24.00
|
23.44
|
19.67
|
13,700
|
|
|
1/18/2022
|
+0.20 / +0.87%
|
23.30
|
23.50
|
23.10
|
23.30
|
23.28
|
19.09
|
42,500
|
|
|
1/17/2022
|
-1.40 / -5.71%
|
24.50
|
25.10
|
22.50
|
23.10
|
24.45
|
18.93
|
84,100
|
|
|