|
Closing price on 5/22/2020
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
70,100 |
| Split-adjusted Price |
11.10 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
11.10
|
70,100
|
|
|
5/21/2020
|
-1.30 / -7.98%
|
16.30
|
16.30
|
15.00
|
15.00
|
16.12
|
11.02
|
25,600
|
|
|
5/20/2020
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.61
|
11.98
|
21,300
|
|
|
5/19/2020
|
-0.70 / -4.02%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.93
|
12.27
|
9,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.79
|
1,800
|
|
|
5/15/2020
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.44
|
12.79
|
3,900
|
|
|
5/14/2020
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.42
|
12.79
|
22,600
|
|
|
5/13/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
12.57
|
1,787,200
|
|
|
5/12/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.27
|
12.64
|
6,200
|
|
|
5/11/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.37
|
12.71
|
116,300
|
|
|
5/8/2020
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.48
|
12.79
|
3,900
|
|
|
5/7/2020
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.67
|
12.86
|
3,400
|
|
|
5/6/2020
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.51
|
13.08
|
398,100
|
|
|
5/5/2020
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.01
|
2,400
|
|
|
5/4/2020
|
-0.60 / -3.24%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.15
|
200
|
|
|
4/29/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.60
|
13.60
|
3,000
|
|
|
4/28/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.60
|
200
|
|
|
4/27/2020
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.60
|
1,600
|
|
|
4/24/2020
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
13.89
|
100
|
|
|
4/23/2020
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
13.96
|
700
|
|
|
4/22/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.67
|
0
|
|
|
4/21/2020
|
-1.80 / -8.82%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.66
|
13.67
|
2,600
|
|
|
4/20/2020
|
+1.80 / +9.68%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.20
|
14.99
|
11,100
|
|
|
4/17/2020
|
+1.30 / +7.51%
|
17.30
|
19.00
|
17.30
|
18.60
|
18.25
|
13.67
|
8,300
|
|
|
4/16/2020
|
+0.30 / +1.76%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.33
|
12.71
|
1,500
|
|
|
4/15/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
500
|
|
|
4/14/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
1,000
|
|
|
4/13/2020
|
-0.10 / -0.58%
|
17.30
|
18.80
|
16.90
|
17.00
|
17.34
|
12.49
|
13,600
|
|
|
4/10/2020
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.09
|
12.57
|
800
|
|
|
4/9/2020
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.90
|
12.49
|
2,800
|
|
|