|
Closing price on 6/25/2020
|
|
| Open |
13.80 |
| High |
15.00 |
| Low |
13.80 |
| Volume |
9,300 |
| Split-adjusted Price |
11.02 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2020
|
+0.50 / +3.45%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.74
|
11.02
|
9,300
|
|
|
6/24/2020
|
+0.10 / +0.69%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.29
|
10.66
|
12,400
|
|
|
6/23/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.35
|
10.58
|
30,400
|
|
|
6/22/2020
|
-0.40 / -2.70%
|
14.20
|
14.50
|
14.20
|
14.40
|
14.44
|
10.58
|
6,800
|
|
|
6/19/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.73
|
10.88
|
16,100
|
|
|
6/18/2020
|
0.00 / 0.00%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.47
|
10.88
|
900
|
|
|
6/17/2020
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.73
|
10.88
|
5,600
|
|
|
6/16/2020
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.91
|
10.88
|
9,300
|
|
|
6/15/2020
|
-0.60 / -3.87%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.96
|
10.95
|
5,600
|
|
|
6/12/2020
|
+0.20 / +1.31%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.25
|
11.39
|
36,900
|
|
|
6/11/2020
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.10
|
15.30
|
15.36
|
11.24
|
59,000
|
|
|
6/10/2020
|
-0.40 / -2.52%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.64
|
11.39
|
31,700
|
|
|
6/9/2020
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.60
|
15.90
|
15.71
|
11.68
|
62,100
|
|
|
6/8/2020
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.63
|
11.68
|
138,700
|
|
|
6/5/2020
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.50
|
11.39
|
44,300
|
|
|
6/4/2020
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.70
|
11.54
|
128,600
|
|
|
6/3/2020
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
11.54
|
38,800
|
|
|
6/2/2020
|
-0.80 / -4.85%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.77
|
11.54
|
80,100
|
|
|
6/1/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.53
|
12.13
|
7,400
|
|
|
5/29/2020
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.50
|
16.50
|
15.82
|
12.13
|
600
|
|
|
5/28/2020
|
-0.70 / -4.24%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.91
|
11.61
|
16,300
|
|
|
5/27/2020
|
0.00 / 0.00%
|
16.30
|
16.90
|
16.30
|
16.50
|
16.63
|
12.13
|
19,600
|
|
|
5/26/2020
|
+0.50 / +3.13%
|
16.00
|
16.60
|
16.00
|
16.50
|
16.34
|
12.13
|
43,400
|
|
|
5/25/2020
|
+0.90 / +5.96%
|
15.10
|
16.60
|
15.10
|
16.00
|
15.76
|
11.76
|
10,900
|
|
|
5/22/2020
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.10
|
11.10
|
70,100
|
|
|
5/21/2020
|
-1.30 / -7.98%
|
16.30
|
16.30
|
15.00
|
15.00
|
16.12
|
11.02
|
25,600
|
|
|
5/20/2020
|
-0.40 / -2.40%
|
16.70
|
16.80
|
16.30
|
16.30
|
16.61
|
11.98
|
21,300
|
|
|
5/19/2020
|
-0.70 / -4.02%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.93
|
12.27
|
9,000
|
|
|
5/18/2020
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.79
|
1,800
|
|
|
5/15/2020
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.44
|
12.79
|
3,900
|
|
|