|
|
Closing price on 4/22/2016
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
1,127,507 |
| Split-adjusted Price |
10.30 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
19.50
|
19.58
|
10.30
|
1,127,507
|
|
|
4/21/2016
|
+0.30 / +1.56%
|
19.90
|
20.20
|
19.40
|
19.50
|
19.68
|
10.30
|
1,013,218
|
|
|
4/20/2016
|
+0.20 / +1.05%
|
19.00
|
19.40
|
19.00
|
19.20
|
19.15
|
10.15
|
361,200
|
|
|
4/19/2016
|
-0.40 / -2.06%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.07
|
10.04
|
483,366
|
|
|
4/15/2016
|
-0.30 / -1.52%
|
19.80
|
19.80
|
19.40
|
19.40
|
19.60
|
10.25
|
218,762
|
|
|
4/14/2016
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.30
|
19.70
|
19.54
|
10.41
|
332,872
|
|
|
4/13/2016
|
-0.20 / -1.01%
|
19.80
|
20.20
|
19.60
|
19.60
|
19.94
|
10.36
|
343,696
|
|
|
4/12/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.84
|
10.46
|
356,092
|
|
|
4/11/2016
|
+0.20 / +1.02%
|
19.70
|
20.50
|
19.70
|
19.80
|
20.13
|
10.46
|
1,022,020
|
|
|
4/8/2016
|
+0.80 / +4.26%
|
18.70
|
20.10
|
18.70
|
19.60
|
19.44
|
10.36
|
364,721
|
|
|
4/7/2016
|
-0.10 / -0.53%
|
19.20
|
19.40
|
18.80
|
18.80
|
19.09
|
9.93
|
204,451
|
|
|
4/6/2016
|
+0.30 / +1.61%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.92
|
9.99
|
191,594
|
|
|
4/5/2016
|
+0.30 / +1.64%
|
18.50
|
18.80
|
18.00
|
18.60
|
18.30
|
9.83
|
366,858
|
|
|
4/4/2016
|
-0.50 / -2.66%
|
18.70
|
18.90
|
18.30
|
18.30
|
18.55
|
9.67
|
351,820
|
|
|
4/1/2016
|
-0.30 / -1.57%
|
19.10
|
19.30
|
18.70
|
18.80
|
19.00
|
9.93
|
335,232
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|