|
|
Closing price on 5/23/2016
|
|
| Open |
19.80 |
| High |
19.90 |
| Low |
19.70 |
| Volume |
484,530 |
| Split-adjusted Price |
10.46 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.80
|
19.85
|
10.46
|
484,530
|
|
|
5/20/2016
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.77
|
10.46
|
447,090
|
|
|
5/19/2016
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
20.00
|
10.41
|
562,387
|
|
|
5/18/2016
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.80
|
20.00
|
20.01
|
10.57
|
838,423
|
|
|
5/17/2016
|
+0.40 / +2.04%
|
19.70
|
20.20
|
19.70
|
20.00
|
19.90
|
10.57
|
1,547,940
|
|
|
5/16/2016
|
+0.20 / +1.03%
|
19.50
|
19.90
|
19.50
|
19.60
|
19.63
|
10.36
|
646,674
|
|
|
5/13/2016
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.47
|
10.25
|
533,607
|
|
|
5/12/2016
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.40
|
19.50
|
19.50
|
10.30
|
499,879
|
|
|
5/11/2016
|
+0.30 / +1.56%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.38
|
10.30
|
357,003
|
|
|
5/10/2016
|
+0.50 / +2.67%
|
19.00
|
19.40
|
19.00
|
19.20
|
19.17
|
10.15
|
910,831
|
|
|
5/9/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.85
|
9.88
|
192,300
|
|
|
5/6/2016
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.60
|
18.80
|
18.69
|
9.93
|
225,463
|
|
|
5/5/2016
|
+0.10 / +0.53%
|
18.70
|
19.10
|
18.50
|
18.80
|
18.95
|
9.93
|
302,430
|
|
|
5/4/2016
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.59
|
9.88
|
287,400
|
|
|
4/29/2016
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.05
|
9.99
|
280,003
|
|
|
4/28/2016
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.20
|
10.09
|
219,580
|
|
|
4/27/2016
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.10
|
19.20
|
19.25
|
10.15
|
713,110
|
|
|
4/26/2016
|
-0.20 / -1.04%
|
19.30
|
19.40
|
19.10
|
19.10
|
19.19
|
10.09
|
349,337
|
|
|
4/25/2016
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.20
|
19.30
|
19.38
|
10.20
|
419,436
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|