Closing price on 4/2/2024
|
|
Open |
26.10 |
High |
27.00 |
Low |
26.10 |
Volume |
2,600 |
Split-adjusted Price |
26.59 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2024
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.70
|
26.59
|
2,600
|
|
4/1/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
26.59
|
0
|
|
3/29/2024
|
-0.30 / -1.10%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
26.59
|
800
|
|
3/28/2024
|
-0.10 / -0.36%
|
26.60
|
27.30
|
26.60
|
27.30
|
26.83
|
26.89
|
2,100
|
|
3/27/2024
|
-0.20 / -0.72%
|
26.50
|
27.70
|
26.50
|
27.40
|
26.89
|
26.98
|
6,800
|
|
3/26/2024
|
-0.80 / -2.82%
|
27.50
|
28.00
|
27.50
|
27.60
|
27.81
|
27.18
|
6,600
|
|
3/25/2024
|
+0.60 / +2.16%
|
29.00
|
29.30
|
27.00
|
28.40
|
28.39
|
27.97
|
8,200
|
|
3/22/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.30
|
29.13
|
27.38
|
22,300
|
|
3/21/2024
|
+0.30 / +1.03%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.28
|
27.38
|
67,200
|
|
3/20/2024
|
-0.30 / -1.02%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.12
|
27.10
|
3,100
|
|
3/19/2024
|
0.00 / 0.00%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
27.38
|
2,700
|
|
3/18/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.30
|
29.30
|
29.49
|
27.38
|
3,000
|
|
3/15/2024
|
+0.10 / +0.34%
|
29.30
|
29.30
|
29.10
|
29.30
|
29.20
|
27.38
|
61,900
|
|
3/14/2024
|
-0.30 / -1.02%
|
29.80
|
32.00
|
29.20
|
29.20
|
29.51
|
27.29
|
14,000
|
|
3/13/2024
|
-0.50 / -1.67%
|
29.20
|
29.60
|
29.20
|
29.50
|
29.51
|
27.57
|
23,300
|
|
3/12/2024
|
+0.30 / +1.01%
|
29.80
|
30.00
|
29.00
|
30.00
|
29.19
|
28.03
|
38,300
|
|
3/11/2024
|
+0.70 / +2.41%
|
29.60
|
29.80
|
29.60
|
29.70
|
29.68
|
27.75
|
5,600
|
|
3/8/2024
|
-0.40 / -1.36%
|
29.30
|
29.70
|
29.00
|
29.00
|
29.10
|
27.10
|
8,700
|
|
3/7/2024
|
+0.30 / +1.03%
|
29.20
|
29.40
|
29.00
|
29.40
|
29.11
|
27.47
|
2,100
|
|
3/6/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
27.19
|
0
|
|
3/5/2024
|
-0.50 / -1.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
27.19
|
100
|
|
3/4/2024
|
-0.10 / -0.34%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
27.66
|
200
|
|
3/1/2024
|
0.00 / 0.00%
|
28.50
|
29.70
|
28.50
|
29.70
|
28.80
|
27.75
|
800
|
|
2/29/2024
|
+1.20 / +4.21%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.55
|
27.75
|
400
|
|
2/28/2024
|
-1.40 / -4.68%
|
29.90
|
29.90
|
28.50
|
28.50
|
29.70
|
26.63
|
12,000
|
|
2/27/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.94
|
0
|
|
2/26/2024
|
-0.10 / -0.33%
|
28.50
|
29.90
|
28.50
|
29.90
|
28.97
|
27.94
|
300
|
|
2/23/2024
|
-0.30 / -0.99%
|
29.00
|
30.00
|
29.00
|
30.00
|
29.02
|
28.03
|
6,400
|
|
2/22/2024
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.31
|
0
|
|
2/21/2024
|
+0.70 / +2.36%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
28.31
|
100
|
|
|