|
|
Closing price on 6/19/2012
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
246,900 |
| Split-adjusted Price |
7.20 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
-0.40 / -1.72%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.93
|
7.20
|
246,900
|
|
|
6/18/2012
|
-0.10 / -0.43%
|
23.60
|
23.80
|
23.10
|
23.20
|
23.43
|
7.33
|
303,300
|
|
|
6/15/2012
|
+0.50 / +2.19%
|
23.20
|
23.40
|
23.00
|
23.30
|
23.22
|
7.36
|
357,100
|
|
|
6/14/2012
|
-0.30 / -1.30%
|
22.90
|
23.20
|
22.80
|
22.80
|
22.96
|
7.20
|
276,500
|
|
|
6/13/2012
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.90
|
23.10
|
23.06
|
7.30
|
249,500
|
|
|
6/12/2012
|
-0.70 / -2.97%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.20
|
7.24
|
497,800
|
|
|
6/11/2012
|
+0.20 / +0.85%
|
23.50
|
24.00
|
23.50
|
23.60
|
23.67
|
7.46
|
483,100
|
|
|
6/8/2012
|
-0.80 / -3.31%
|
24.50
|
24.60
|
23.40
|
23.40
|
24.04
|
7.39
|
892,300
|
|
|
6/7/2012
|
+1.30 / +5.68%
|
23.60
|
24.40
|
23.20
|
24.20
|
23.97
|
7.65
|
1,081,100
|
|
|
6/6/2012
|
+0.50 / +2.23%
|
22.90
|
23.30
|
22.50
|
22.90
|
22.87
|
7.24
|
467,300
|
|
|
6/5/2012
|
+0.30 / +1.36%
|
21.80
|
22.80
|
21.50
|
22.40
|
22.24
|
7.08
|
460,400
|
|
|
6/4/2012
|
-1.10 / -4.74%
|
23.50
|
23.50
|
21.80
|
22.10
|
22.23
|
6.98
|
730,300
|
|
|
6/1/2012
|
+0.40 / +1.75%
|
23.50
|
24.20
|
22.90
|
23.20
|
23.12
|
7.33
|
372,100
|
|
|
5/31/2012
|
-0.90 / -3.80%
|
23.40
|
23.50
|
22.60
|
22.80
|
23.10
|
7.20
|
553,100
|
|
|
5/30/2012
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.60
|
23.70
|
23.83
|
7.49
|
491,900
|
|
|
5/29/2012
|
-0.20 / -0.83%
|
24.10
|
24.20
|
23.60
|
23.80
|
23.85
|
7.52
|
397,500
|
|
|
5/28/2012
|
-1.20 / -4.76%
|
25.50
|
25.50
|
23.90
|
24.00
|
24.67
|
7.58
|
694,200
|
|
|
5/25/2012
|
+1.20 / +5.00%
|
24.50
|
25.20
|
23.80
|
25.20
|
24.82
|
7.62
|
920,100
|
|
|
5/24/2012
|
-0.10 / -0.41%
|
25.00
|
25.00
|
22.80
|
24.00
|
23.38
|
7.25
|
812,000
|
|
|
5/23/2012
|
-1.50 / -5.86%
|
26.00
|
26.00
|
24.00
|
24.10
|
24.58
|
7.28
|
1,087,600
|
|
|
5/22/2012
|
-1.00 / -3.76%
|
26.60
|
26.70
|
25.50
|
25.60
|
25.97
|
7.74
|
974,600
|
|
|
5/21/2012
|
+1.10 / +4.31%
|
25.50
|
26.70
|
25.40
|
26.60
|
26.12
|
8.04
|
899,100
|
|
|
5/18/2012
|
-1.20 / -4.49%
|
26.50
|
26.80
|
25.10
|
25.50
|
25.55
|
7.71
|
917,400
|
|
|
5/17/2012
|
-0.10 / -0.37%
|
28.00
|
28.30
|
26.60
|
26.70
|
27.34
|
8.07
|
773,700
|
|
|
5/16/2012
|
+1.40 / +5.51%
|
25.30
|
26.80
|
25.00
|
26.80
|
25.77
|
8.10
|
1,222,600
|
|
|
5/15/2012
|
+0.10 / +0.40%
|
25.20
|
25.70
|
24.60
|
25.40
|
25.14
|
7.68
|
1,596,200
|
|
|
5/14/2012
|
-1.60 / -5.95%
|
26.80
|
27.00
|
25.00
|
25.30
|
25.94
|
7.65
|
1,747,600
|
|
|
5/11/2012
|
-1.00 / -3.58%
|
27.00
|
27.90
|
26.60
|
26.90
|
27.22
|
8.13
|
1,725,800
|
|
|
5/10/2012
|
-0.80 / -2.79%
|
28.60
|
28.90
|
27.30
|
27.90
|
28.04
|
8.43
|
1,659,600
|
|
|
5/9/2012
|
+0.40 / +1.41%
|
30.00
|
30.00
|
27.60
|
28.70
|
28.35
|
8.67
|
1,421,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|