|
Closing price on 4/9/2020
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
2,800 |
| Split-adjusted Price |
12.49 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
12.49
|
2,800
|
|
|
4/8/2020
|
+0.60 / +3.68%
|
16.30
|
17.20
|
16.30
|
16.90
|
16.51
|
12.42
|
700
|
|
|
4/7/2020
|
-0.30 / -1.81%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.48
|
11.98
|
1,100
|
|
|
4/6/2020
|
+1.20 / +7.79%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.78
|
12.20
|
6,500
|
|
|
4/3/2020
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.29
|
11.32
|
2,800
|
|
|
4/1/2020
|
-0.30 / -1.96%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.01
|
11.02
|
9,000
|
|
|
3/31/2020
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.24
|
100
|
|
|
3/30/2020
|
-1.60 / -9.52%
|
16.80
|
16.80
|
15.20
|
15.20
|
15.77
|
11.17
|
7,000
|
|
|
3/27/2020
|
-1.10 / -6.15%
|
17.00
|
17.00
|
16.30
|
16.80
|
16.68
|
12.35
|
1,400
|
|
|
3/26/2020
|
-0.30 / -1.65%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.08
|
13.15
|
1,100
|
|
|
3/25/2020
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.37
|
100
|
|
|
3/24/2020
|
-1.60 / -8.08%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.73
|
13.37
|
300
|
|
|
3/23/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.55
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.55
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.55
|
100
|
|
|
3/18/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.55
|
0
|
|
|
3/17/2020
|
0.00 / 0.00%
|
17.90
|
19.80
|
17.90
|
19.80
|
18.12
|
14.55
|
7,200
|
|
|
3/16/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.55
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
14.55
|
0
|
|
|
3/12/2020
|
-1.10 / -5.26%
|
20.80
|
20.80
|
19.00
|
19.80
|
19.73
|
14.55
|
4,300
|
|
|
3/11/2020
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
15.36
|
100
|
|
|
3/10/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
15.43
|
0
|
|
|
3/9/2020
|
-1.00 / -4.55%
|
21.00
|
21.00
|
20.00
|
21.00
|
20.78
|
15.43
|
1,300
|
|
|
3/6/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.17
|
0
|
|
|
3/5/2020
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.17
|
100
|
|
|
3/4/2020
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
16.31
|
100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
15.29
|
153,100
|
|
|
3/2/2020
|
-0.20 / -0.95%
|
21.20
|
22.50
|
20.20
|
20.80
|
21.51
|
15.29
|
800
|
|
|
2/28/2020
|
-0.80 / -3.67%
|
20.50
|
21.80
|
20.50
|
21.00
|
20.93
|
15.43
|
1,600
|
|
|
2/27/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
16.02
|
0
|
|
|