|
Closing price on 5/8/2017
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
18.30 |
| Volume |
89,630 |
| Split-adjusted Price |
11.59 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+0.30 / +1.65%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.42
|
11.59
|
89,630
|
|
|
5/5/2017
|
+0.20 / +1.11%
|
18.00
|
18.30
|
17.90
|
18.20
|
18.19
|
11.40
|
337,796
|
|
|
5/4/2017
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.99
|
11.28
|
71,310
|
|
|
5/3/2017
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.70
|
17.80
|
18.20
|
11.15
|
64,965
|
|
|
4/28/2017
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.30
|
11.40
|
299,300
|
|
|
4/27/2017
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.10
|
18.30
|
18.20
|
11.46
|
103,300
|
|
|
4/26/2017
|
-0.10 / -0.55%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.30
|
11.40
|
45,188
|
|
|
4/25/2017
|
-0.10 / -0.54%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.20
|
11.46
|
241,991
|
|
|
4/24/2017
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.90
|
18.40
|
18.20
|
11.53
|
173,490
|
|
|
4/21/2017
|
-0.20 / -1.08%
|
18.30
|
18.40
|
18.20
|
18.40
|
18.30
|
11.53
|
143,352
|
|
|
4/20/2017
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.00
|
18.60
|
19.00
|
11.65
|
304,800
|
|
|
4/19/2017
|
-0.10 / -0.52%
|
19.20
|
19.20
|
18.70
|
19.00
|
19.10
|
11.90
|
581,010
|
|
|
4/18/2017
|
+1.20 / +6.70%
|
17.90
|
19.10
|
17.90
|
19.10
|
18.61
|
11.96
|
564,263
|
|
|
4/17/2017
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.99
|
11.21
|
222,330
|
|
|
4/14/2017
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
11.21
|
427,193
|
|
|
4/13/2017
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.20
|
18.20
|
18.31
|
11.40
|
420,613
|
|
|
4/12/2017
|
+0.50 / +2.82%
|
18.00
|
18.20
|
17.90
|
18.20
|
18.03
|
11.40
|
650,091
|
|
|
4/11/2017
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.70
|
17.70
|
17.70
|
11.09
|
417,416
|
|
|
4/10/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.62
|
11.09
|
97,540
|
|
|
4/7/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.68
|
11.02
|
129,670
|
|
|
4/5/2017
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
11.02
|
885,003
|
|
|
4/4/2017
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.59
|
11.02
|
172,415
|
|
|
4/3/2017
|
+0.20 / +1.14%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.76
|
11.15
|
280,610
|
|
|
3/31/2017
|
+0.40 / +2.33%
|
17.50
|
17.70
|
17.30
|
17.60
|
17.48
|
11.02
|
254,182
|
|
|
3/30/2017
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.34
|
10.77
|
145,310
|
|
|
3/29/2017
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.42
|
10.96
|
127,013
|
|
|
3/28/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.49
|
10.96
|
196,443
|
|
|
3/27/2017
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.56
|
10.96
|
323,779
|
|
|
3/24/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.50
|
11.02
|
512,026
|
|
|
3/23/2017
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.52
|
10.96
|
563,650
|
|
|