|
Closing price on 4/16/2020
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
1,500 |
| Split-adjusted Price |
11.93 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
11.93
|
1,500
|
|
|
4/15/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.72
|
500
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.72
|
1,000
|
|
|
4/13/2020
|
-0.10 / -0.58%
|
17.30
|
18.80
|
16.90
|
17.00
|
17.34
|
11.72
|
13,600
|
|
|
4/10/2020
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.09
|
11.79
|
800
|
|
|
4/9/2020
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
11.72
|
2,800
|
|
|
4/8/2020
|
+0.60 / +3.68%
|
16.30
|
17.20
|
16.30
|
16.90
|
16.51
|
11.65
|
700
|
|
|
4/7/2020
|
-0.30 / -1.81%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.48
|
11.24
|
1,100
|
|
|
4/6/2020
|
+1.20 / +7.79%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.78
|
11.44
|
6,500
|
|
|
4/3/2020
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.29
|
10.62
|
2,800
|
|
|
4/1/2020
|
-0.30 / -1.96%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.01
|
10.34
|
9,000
|
|
|
3/31/2020
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
10.55
|
100
|
|
|
3/30/2020
|
-1.60 / -9.52%
|
16.80
|
16.80
|
15.20
|
15.20
|
15.77
|
10.48
|
7,000
|
|
|
3/27/2020
|
-1.10 / -6.15%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.68
|
11.58
|
1,400
|
|
|
3/26/2020
|
-0.30 / -1.65%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.08
|
12.34
|
1,100
|
|
|
3/25/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
12.55
|
100
|
|
|
3/24/2020
|
-1.60 / -8.08%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.73
|
12.55
|
300
|
|
|
3/23/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.65
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.65
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.65
|
100
|
|
|
3/18/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.65
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
17.90
|
19.80
|
17.90
|
19.80
|
18.12
|
13.65
|
7,200
|
|
|
3/16/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.65
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
13.65
|
0
|
|
|
3/12/2020
|
-1.10 / -5.26%
|
20.80
|
20.80
|
19.00
|
19.80
|
19.73
|
13.65
|
4,300
|
|
|
3/11/2020
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.41
|
100
|
|
|
3/10/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.48
|
0
|
|
|
3/9/2020
|
-1.00 / -4.55%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.78
|
14.48
|
1,300
|
|
|
3/6/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.17
|
0
|
|
|
3/5/2020
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.17
|
100
|
|
|