|
Closing price on 4/4/2017
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
172,415 |
| Split-adjusted Price |
11.02 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.59
|
11.02
|
172,415
|
|
|
4/3/2017
|
+0.20 / +1.14%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.76
|
11.15
|
280,610
|
|
|
3/31/2017
|
+0.40 / +2.33%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.48
|
11.02
|
254,182
|
|
|
3/30/2017
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.34
|
10.77
|
145,310
|
|
|
3/29/2017
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.42
|
10.96
|
127,013
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.49
|
10.96
|
196,443
|
|
|
3/27/2017
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.56
|
10.96
|
323,779
|
|
|
3/24/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.50
|
11.02
|
512,026
|
|
|
3/23/2017
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.52
|
10.96
|
563,650
|
|
|
3/22/2017
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.51
|
10.90
|
1,000,983
|
|
|
3/21/2017
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.51
|
10.96
|
157,953
|
|
|
3/20/2017
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
10.90
|
678,324
|
|
|
3/17/2017
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
11.09
|
475,803
|
|
|
3/16/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.68
|
11.09
|
223,498
|
|
|
3/15/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.60
|
11.09
|
186,910
|
|
|
3/14/2017
|
-0.20 / -1.12%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.72
|
11.02
|
251,230
|
|
|
3/13/2017
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.89
|
11.15
|
148,508
|
|
|
3/10/2017
|
+0.50 / +2.84%
|
17.60
|
18.20
|
17.60
|
18.10
|
17.95
|
11.34
|
594,478
|
|
|
3/9/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.57
|
11.02
|
496,820
|
|
|
3/8/2017
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.70
|
11.09
|
220,924
|
|
|
3/7/2017
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.66
|
11.09
|
421,111
|
|
|
3/6/2017
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.60
|
11.09
|
502,879
|
|
|
3/3/2017
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.61
|
11.02
|
282,482
|
|
|
3/2/2017
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.72
|
11.15
|
322,220
|
|
|
3/1/2017
|
-0.40 / -2.21%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.78
|
11.09
|
646,594
|
|
|
2/28/2017
|
-0.70 / -3.72%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.40
|
11.34
|
562,999
|
|
|
2/27/2017
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.59
|
11.78
|
479,737
|
|
|
2/24/2017
|
+0.70 / +3.87%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.77
|
11.78
|
1,395,175
|
|
|
2/23/2017
|
-0.10 / -0.55%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.25
|
11.34
|
970,408
|
|
|
2/22/2017
|
+0.90 / +5.20%
|
17.40
|
18.30
|
17.40
|
18.20
|
17.97
|
11.40
|
1,110,401
|
|
|