|
Closing price on 5/4/2015
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
19.80 |
| Volume |
394,737 |
| Split-adjusted Price |
9.67 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.40 / -1.98%
|
20.30
|
20.50
|
19.80
|
19.80
|
20.07
|
9.67
|
394,737
|
|
|
4/27/2015
|
-0.20 / -0.98%
|
20.40
|
20.50
|
20.10
|
20.20
|
20.27
|
9.87
|
123,000
|
|
|
4/24/2015
|
+0.50 / +2.51%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.11
|
9.97
|
410,100
|
|
|
4/23/2015
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.81
|
9.72
|
135,906
|
|
|
4/22/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.78
|
9.63
|
121,100
|
|
|
4/21/2015
|
+0.10 / +0.51%
|
19.90
|
20.00
|
19.70
|
19.90
|
19.90
|
9.72
|
211,100
|
|
|
4/20/2015
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.91
|
9.67
|
88,121
|
|
|
4/17/2015
|
-0.20 / -0.99%
|
20.30
|
20.70
|
19.90
|
20.10
|
20.32
|
9.82
|
197,895
|
|
|
4/16/2015
|
+0.10 / +0.50%
|
20.30
|
20.90
|
19.60
|
20.30
|
20.47
|
9.92
|
396,781
|
|
|
4/15/2015
|
+0.40 / +2.02%
|
19.90
|
20.60
|
19.80
|
20.20
|
20.24
|
9.87
|
299,600
|
|
|
4/14/2015
|
+0.20 / +1.02%
|
19.80
|
19.80
|
19.60
|
19.80
|
19.67
|
9.67
|
53,000
|
|
|
4/13/2015
|
-0.40 / -2.00%
|
20.00
|
20.30
|
19.40
|
19.60
|
19.81
|
9.58
|
228,400
|
|
|
4/10/2015
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.16
|
9.77
|
95,972
|
|
|
4/9/2015
|
+0.70 / +3.59%
|
19.40
|
20.20
|
19.40
|
20.20
|
19.81
|
9.87
|
321,240
|
|
|
4/8/2015
|
+0.60 / +3.17%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.09
|
9.53
|
160,800
|
|
|
4/7/2015
|
+0.30 / +1.61%
|
18.60
|
19.00
|
18.40
|
18.90
|
18.81
|
9.23
|
139,498
|
|
|
4/6/2015
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.78
|
9.09
|
44,700
|
|
|
4/3/2015
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.71
|
9.19
|
165,700
|
|
|
4/2/2015
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.63
|
9.19
|
59,200
|
|
|
4/1/2015
|
-0.90 / -4.64%
|
19.40
|
19.60
|
18.40
|
18.50
|
18.91
|
9.04
|
222,053
|
|
|
3/31/2015
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.20
|
19.40
|
19.40
|
9.48
|
98,300
|
|
|
3/30/2015
|
-0.40 / -2.03%
|
19.80
|
19.90
|
19.30
|
19.30
|
19.57
|
9.43
|
109,700
|
|
|
3/27/2015
|
-0.10 / -0.51%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.95
|
9.63
|
86,750
|
|
|
3/26/2015
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.60
|
19.80
|
19.73
|
9.67
|
133,400
|
|
|
3/25/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
19.80
|
19.88
|
9.67
|
229,000
|
|
|
3/24/2015
|
-0.60 / -2.94%
|
20.30
|
20.40
|
19.80
|
19.80
|
20.03
|
9.67
|
210,764
|
|
|
3/23/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.30
|
20.40
|
20.40
|
9.97
|
187,509
|
|
|
3/20/2015
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.40
|
20.40
|
20.47
|
9.97
|
148,120
|
|
|
3/19/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.56
|
10.02
|
155,570
|
|
|
3/18/2015
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.71
|
10.02
|
228,796
|
|
|