|
Closing price on 4/5/2021
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.60 |
| Volume |
13,300 |
| Split-adjusted Price |
16.15 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.60
|
20.70
|
20.78
|
16.15
|
13,300
|
|
|
4/2/2021
|
+0.90 / +4.48%
|
20.40
|
22.00
|
20.20
|
21.00
|
21.30
|
16.38
|
119,600
|
|
|
4/1/2021
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.80
|
20.10
|
20.10
|
15.68
|
39,000
|
|
|
3/31/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.50
|
19.90
|
19.69
|
15.52
|
18,900
|
|
|
3/30/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.50
|
19.90
|
19.70
|
15.52
|
20,200
|
|
|
3/29/2021
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.63
|
15.52
|
21,600
|
|
|
3/26/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.90
|
19.90
|
19.47
|
15.52
|
48,500
|
|
|
3/25/2021
|
-0.70 / -3.40%
|
20.60
|
20.60
|
19.80
|
19.90
|
19.93
|
15.52
|
30,100
|
|
|
3/24/2021
|
+0.20 / +0.98%
|
20.10
|
20.60
|
19.70
|
20.60
|
19.88
|
16.07
|
42,600
|
|
|
3/23/2021
|
-0.30 / -1.45%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.33
|
15.91
|
33,300
|
|
|
3/22/2021
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.40
|
20.70
|
20.55
|
16.15
|
53,641
|
|
|
3/19/2021
|
-0.70 / -3.24%
|
21.50
|
21.50
|
20.80
|
20.90
|
21.04
|
16.30
|
60,957
|
|
|
3/18/2021
|
-0.30 / -1.37%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.49
|
16.85
|
31,200
|
|
|
3/17/2021
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.40
|
17.08
|
64,215
|
|
|
3/16/2021
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.57
|
16.77
|
63,373
|
|
|
3/15/2021
|
+0.50 / +2.29%
|
21.80
|
22.60
|
21.50
|
22.30
|
22.15
|
17.40
|
60,400
|
|
|
3/12/2021
|
-0.40 / -1.80%
|
22.20
|
22.30
|
21.60
|
21.80
|
21.92
|
17.01
|
35,500
|
|
|
3/11/2021
|
+0.40 / +1.83%
|
21.50
|
22.30
|
21.50
|
22.20
|
21.90
|
17.32
|
40,700
|
|
|
3/10/2021
|
-0.80 / -3.54%
|
22.30
|
22.30
|
21.30
|
21.80
|
21.69
|
17.01
|
179,900
|
|
|
3/9/2021
|
-0.70 / -3.00%
|
24.50
|
24.50
|
22.60
|
22.60
|
23.19
|
17.63
|
89,600
|
|
|
3/8/2021
|
+2.10 / +9.91%
|
21.70
|
23.30
|
21.70
|
23.30
|
23.16
|
18.18
|
232,900
|
|
|
3/5/2021
|
+1.50 / +7.61%
|
19.70
|
21.30
|
19.50
|
21.20
|
20.45
|
16.54
|
214,200
|
|
|
3/4/2021
|
+0.30 / +1.55%
|
19.40
|
19.80
|
18.80
|
19.70
|
19.15
|
15.37
|
102,500
|
|
|
3/3/2021
|
-0.50 / -2.51%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.23
|
15.13
|
108,800
|
|
|
3/2/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.84
|
15.52
|
70,400
|
|
|
3/1/2021
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.40
|
20.00
|
20.06
|
15.60
|
148,600
|
|
|
2/26/2021
|
+1.40 / +7.73%
|
18.10
|
19.50
|
17.70
|
19.50
|
18.72
|
15.21
|
186,100
|
|
|
2/25/2021
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.00
|
18.10
|
17.54
|
14.12
|
36,000
|
|
|
2/24/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.47
|
13.50
|
35,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.59
|
13.73
|
63,500
|
|
|