|
Closing price on 5/31/2022
|
|
| Open |
25.50 |
| High |
26.60 |
| Low |
25.50 |
| Volume |
50,700 |
| Split-adjusted Price |
21.72 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+1.00 / +3.92%
|
25.50
|
26.60
|
25.50
|
26.50
|
26.02
|
21.72
|
50,700
|
|
|
5/30/2022
|
+0.50 / +2.00%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.60
|
20.90
|
9,700
|
|
|
5/27/2022
|
+0.40 / +1.63%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.01
|
20.49
|
34,000
|
|
|
5/26/2022
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.75
|
20.16
|
2,000
|
|
|
5/25/2022
|
+0.70 / +2.86%
|
24.40
|
25.20
|
24.40
|
25.20
|
24.94
|
20.65
|
8,100
|
|
|
5/24/2022
|
+0.40 / +1.66%
|
24.20
|
24.70
|
24.20
|
24.50
|
24.36
|
20.08
|
8,200
|
|
|
5/23/2022
|
+0.10 / +0.42%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.10
|
19.75
|
24,900
|
|
|
5/20/2022
|
+0.50 / +2.13%
|
23.70
|
24.20
|
23.70
|
24.00
|
24.09
|
19.67
|
37,200
|
|
|
5/19/2022
|
-0.80 / -3.29%
|
24.30
|
24.30
|
23.50
|
23.50
|
23.59
|
19.26
|
3,400
|
|
|
5/18/2022
|
-0.70 / -2.80%
|
25.00
|
25.00
|
24.10
|
24.30
|
24.35
|
19.91
|
25,200
|
|
|
5/17/2022
|
+1.00 / +4.17%
|
23.40
|
25.00
|
23.40
|
25.00
|
24.16
|
20.49
|
23,500
|
|
|
5/16/2022
|
-0.40 / -1.64%
|
23.60
|
25.00
|
23.60
|
24.00
|
24.10
|
19.67
|
18,300
|
|
|
5/13/2022
|
0.00 / 0.00%
|
23.60
|
24.40
|
23.50
|
24.40
|
24.03
|
20.00
|
11,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
23.40
|
24.40
|
23.40
|
24.40
|
23.92
|
20.00
|
23,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.00
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
22.80
|
24.40
|
22.20
|
24.40
|
23.64
|
20.00
|
3,400
|
|
|
5/9/2022
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.00
|
24.40
|
23.11
|
20.00
|
28,000
|
|
|
5/6/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.73
|
20.08
|
11,700
|
|
|
5/5/2022
|
-0.10 / -0.41%
|
25.50
|
27.00
|
24.50
|
24.50
|
24.87
|
20.08
|
6,600
|
|
|
5/4/2022
|
+0.10 / +0.41%
|
25.00
|
25.50
|
24.50
|
24.60
|
24.77
|
20.16
|
11,300
|
|
|
4/29/2022
|
+0.50 / +2.08%
|
24.70
|
24.70
|
24.10
|
24.50
|
24.28
|
20.08
|
14,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
19.67
|
13,700
|
|
|
4/27/2022
|
+0.50 / +2.13%
|
22.20
|
24.00
|
21.80
|
24.00
|
22.79
|
19.67
|
7,800
|
|
|
4/26/2022
|
+1.10 / +4.91%
|
22.40
|
23.50
|
22.40
|
23.50
|
22.90
|
19.26
|
109,905
|
|
|
4/25/2022
|
-2.40 / -9.68%
|
23.60
|
24.80
|
22.40
|
22.40
|
23.56
|
18.36
|
74,400
|
|
|
4/22/2022
|
-1.00 / -3.88%
|
23.60
|
25.70
|
23.50
|
24.80
|
24.15
|
20.32
|
92,800
|
|
|
4/21/2022
|
-0.40 / -1.53%
|
25.10
|
26.10
|
23.60
|
25.80
|
24.12
|
21.14
|
74,000
|
|
|
4/20/2022
|
-0.70 / -2.60%
|
26.90
|
26.90
|
24.60
|
26.20
|
26.64
|
21.47
|
42,100
|
|
|
4/19/2022
|
+0.10 / +0.37%
|
27.10
|
27.50
|
26.80
|
26.90
|
26.99
|
22.04
|
97,300
|
|
|
4/18/2022
|
0.00 / 0.00%
|
26.90
|
27.30
|
26.20
|
26.80
|
26.77
|
21.96
|
76,000
|
|
|