|
Closing price on 6/9/2020
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
62,100 |
| Split-adjusted Price |
11.68 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2020
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.10
|
17.40
|
17.42
|
12.79
|
22,600
|
|
|
5/13/2020
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.19
|
12.57
|
1,787,200
|
|
|
5/12/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.27
|
12.64
|
6,200
|
|
|
5/11/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.37
|
12.71
|
116,300
|
|
|
5/8/2020
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.48
|
12.79
|
3,900
|
|
|
5/7/2020
|
-0.30 / -1.69%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.67
|
12.86
|
3,400
|
|
|
5/6/2020
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.51
|
13.08
|
398,100
|
|
|
5/5/2020
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
13.01
|
2,400
|
|
|
5/4/2020
|
-0.60 / -3.24%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.15
|
200
|
|
|
4/29/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.60
|
13.60
|
3,000
|
|
|
4/28/2020
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.60
|
200
|
|
|
4/27/2020
|
-0.40 / -2.12%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.60
|
1,600
|
|
|