Closing price on 5/8/2024
|
|
Open |
32.20 |
High |
33.80 |
Low |
31.00 |
Volume |
1,400 |
Split-adjusted Price |
32.30 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/8/2024
|
+1.80 / +5.81%
|
32.20
|
33.80
|
31.00
|
32.80
|
31.76
|
32.30
|
1,400
|
|
5/7/2024
|
-1.20 / -3.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
30.53
|
100
|
|
5/6/2024
|
-0.40 / -1.23%
|
29.50
|
32.20
|
29.50
|
32.20
|
31.04
|
31.71
|
700
|
|
5/3/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.11
|
0
|
|
5/2/2024
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.11
|
0
|
|
4/26/2024
|
-0.90 / -2.69%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.11
|
1,000
|
|
4/25/2024
|
0.00 / 0.00%
|
34.20
|
34.20
|
33.40
|
33.50
|
33.51
|
32.99
|
3,400
|
|
4/24/2024
|
-0.10 / -0.30%
|
32.80
|
34.60
|
31.00
|
33.50
|
32.50
|
32.99
|
700
|
|
4/23/2024
|
+2.10 / +6.67%
|
31.50
|
33.60
|
30.50
|
33.60
|
32.48
|
33.09
|
69,900
|
|
4/22/2024
|
+1.60 / +5.35%
|
29.80
|
32.00
|
29.60
|
31.50
|
30.06
|
31.02
|
20,000
|
|
4/19/2024
|
+0.90 / +3.10%
|
27.80
|
29.90
|
27.80
|
29.90
|
29.03
|
29.45
|
5,500
|
|
4/17/2024
|
-1.60 / -5.23%
|
28.50
|
30.50
|
27.60
|
29.00
|
27.67
|
28.56
|
41,800
|
|
4/16/2024
|
-0.70 / -2.24%
|
28.30
|
31.00
|
28.20
|
30.60
|
28.53
|
30.14
|
5,300
|
|
4/15/2024
|
+2.80 / +9.82%
|
29.60
|
31.30
|
29.60
|
31.30
|
31.18
|
30.83
|
5,800
|
|
4/12/2024
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.07
|
0
|
|
4/11/2024
|
-0.40 / -1.38%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
28.07
|
7,000
|
|
4/10/2024
|
-0.10 / -0.34%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
28.46
|
2,700
|
|
4/9/2024
|
-0.80 / -2.68%
|
28.40
|
29.00
|
28.40
|
29.00
|
28.70
|
28.56
|
200
|
|
4/8/2024
|
-0.20 / -0.67%
|
28.50
|
29.90
|
28.50
|
29.80
|
28.62
|
29.35
|
15,500
|
|
4/5/2024
|
+2.20 / +7.91%
|
27.80
|
30.00
|
27.80
|
30.00
|
28.74
|
29.55
|
12,700
|
|
4/4/2024
|
+0.80 / +2.96%
|
27.00
|
28.10
|
27.00
|
27.80
|
27.58
|
27.38
|
65,200
|
|
4/3/2024
|
0.00 / 0.00%
|
27.20
|
28.00
|
27.00
|
27.00
|
27.26
|
26.59
|
13,400
|
|
4/2/2024
|
0.00 / 0.00%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.70
|
26.59
|
2,600
|
|
4/1/2024
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
26.59
|
0
|
|
3/29/2024
|
-0.30 / -1.10%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
26.59
|
800
|
|
3/28/2024
|
-0.10 / -0.36%
|
26.60
|
27.30
|
26.60
|
27.30
|
26.83
|
26.89
|
2,100
|
|
3/27/2024
|
-0.20 / -0.72%
|
26.50
|
27.70
|
26.50
|
27.40
|
26.89
|
26.98
|
6,800
|
|
3/26/2024
|
-0.80 / -2.82%
|
27.50
|
28.00
|
27.50
|
27.60
|
27.81
|
27.18
|
6,600
|
|
3/25/2024
|
+0.60 / +2.16%
|
29.00
|
29.30
|
27.00
|
28.40
|
28.39
|
27.97
|
8,200
|
|
3/22/2024
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.00
|
29.30
|
29.13
|
27.38
|
22,300
|
|
|