|
Closing price on 4/21/2009
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.60 |
| Volume |
81,500 |
| Split-adjusted Price |
1.66 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2009
|
-0.10 / -0.88%
|
10.70
|
11.20
|
10.60
|
11.20
|
10.71
|
1.66
|
81,500
|
|
|
4/20/2009
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.67
|
77,100
|
|
|
4/17/2009
|
-0.40 / -3.23%
|
13.30
|
13.30
|
12.00
|
12.00
|
12.07
|
1.78
|
75,700
|
|
|
4/16/2009
|
-0.60 / -4.62%
|
13.30
|
13.40
|
12.30
|
12.40
|
12.84
|
1.84
|
84,900
|
|
|
4/15/2009
|
-0.60 / -4.41%
|
13.60
|
14.00
|
12.70
|
13.00
|
13.16
|
1.93
|
76,200
|
|
|
4/14/2009
|
+0.80 / +6.25%
|
13.60
|
13.60
|
12.90
|
13.60
|
13.45
|
2.02
|
200,600
|
|
|
4/13/2009
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.78
|
1.90
|
94,400
|
|
|
4/10/2009
|
+0.50 / +4.35%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
1.78
|
131,600
|
|
|
4/9/2009
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.25
|
1.70
|
31,100
|
|
|
4/8/2009
|
-0.80 / -6.61%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.52
|
1.67
|
32,100
|
|
|
4/7/2009
|
+0.60 / +5.22%
|
12.10
|
12.10
|
11.00
|
12.10
|
11.80
|
1.79
|
134,600
|
|
|
4/3/2009
|
+0.60 / +5.50%
|
11.20
|
11.50
|
11.00
|
11.50
|
11.42
|
1.70
|
155,700
|
|
|
4/2/2009
|
+0.30 / +2.83%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.84
|
1.62
|
52,600
|
|
|
4/1/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.60
|
10.65
|
1.57
|
12,400
|
|
|
3/31/2009
|
+0.20 / +1.92%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.62
|
1.57
|
1,300
|
|
|
3/30/2009
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.20
|
10.40
|
10.35
|
1.54
|
17,800
|
|
|
3/27/2009
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.72
|
1.56
|
48,900
|
|
|
3/26/2009
|
+0.20 / +1.89%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.73
|
1.60
|
29,200
|
|
|
3/25/2009
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.56
|
1.57
|
36,400
|
|
|
3/24/2009
|
+0.60 / +5.88%
|
10.50
|
10.80
|
10.40
|
10.80
|
10.58
|
1.60
|
32,300
|
|
|
3/23/2009
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.30
|
1.51
|
13,400
|
|
|
3/20/2009
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
1.56
|
11,200
|
|
|
3/19/2009
|
-0.60 / -5.41%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.91
|
1.56
|
12,300
|
|
|
3/18/2009
|
+0.60 / +5.71%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.93
|
1.64
|
49,000
|
|
|
3/17/2009
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.38
|
1.56
|
38,500
|
|
|
3/16/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.53
|
21,800
|
|
|
3/13/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
1.53
|
11,500
|
|
|
3/12/2009
|
-0.30 / -2.86%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
1.51
|
16,300
|
|
|
3/11/2009
|
+0.10 / +0.96%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.60
|
1.56
|
12,800
|
|
|
3/10/2009
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.38
|
1.54
|
14,700
|
|
|