|
|
Closing price on 6/10/2016
|
|
| Open |
18.00 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
1,627,172 |
| Split-adjusted Price |
11.04 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
+0.50 / +2.75%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.58
|
11.04
|
1,627,172
|
|
|
6/9/2016
|
+0.20 / +1.11%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.03
|
10.75
|
818,290
|
|
|
6/8/2016
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.09
|
10.63
|
758,671
|
|
|
6/7/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.91
|
10.57
|
419,342
|
|
|
6/6/2016
|
+0.30 / +1.70%
|
17.50
|
18.50
|
17.50
|
17.90
|
17.93
|
10.57
|
1,328,027
|
|
|
6/3/2016
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.64
|
10.39
|
392,478
|
|
|
6/2/2016
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.59
|
10.45
|
401,772
|
|
|
6/1/2016
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.44
|
10.33
|
510,560
|
|
|
5/31/2016
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.90
|
17.20
|
17.09
|
10.15
|
540,285
|
|
|
5/30/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.12
|
10.10
|
276,300
|
|
|
5/27/2016
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.15
|
10.15
|
333,615
|
|
|
5/26/2016
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.56
|
10.27
|
373,600
|
|
|
5/25/2016
|
-2.30 / -11.50%
|
19.00
|
19.00
|
17.70
|
17.70
|
18.07
|
10.45
|
513,155
|
|
|
5/24/2016
|
+0.20 / +1.01%
|
20.00
|
20.10
|
19.80
|
20.00
|
19.94
|
10.57
|
820,355
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|