|
Closing price on 7/2/2008
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
13.10 |
| Volume |
114,800 |
| Split-adjusted Price |
1.78 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2008
|
+0.50 / +3.97%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.78
|
114,800
|
|
|
7/1/2008
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.71
|
7,100
|
|
|
6/30/2008
|
+0.20 / +1.64%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.21
|
1.68
|
62,700
|
|
|
6/27/2008
|
+0.70 / +6.09%
|
11.80
|
12.20
|
11.40
|
12.20
|
12.00
|
1.66
|
120,500
|
|
|
6/26/2008
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.79
|
1.56
|
179,900
|
|
|
6/25/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.59
|
1.57
|
89,100
|
|
|
6/24/2008
|
+0.30 / +2.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.19
|
1.52
|
86,400
|
|
|
6/23/2008
|
+0.40 / +3.81%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.76
|
1.48
|
135,400
|
|
|
6/20/2008
|
-0.40 / -3.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.43
|
6,800
|
|
|
6/19/2008
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.48
|
8,700
|
|
|
6/18/2008
|
-0.30 / -2.73%
|
11.30
|
11.30
|
10.70
|
10.70
|
11.26
|
1.45
|
118,300
|
|
|
6/17/2008
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.49
|
3,100
|
|
|
6/16/2008
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.45
|
300
|
|
|
6/13/2008
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.41
|
16,300
|
|
|
6/12/2008
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
1.37
|
144,900
|
|
|
6/11/2008
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.34
|
141,100
|
|
|
6/10/2008
|
+0.20 / +2.06%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.74
|
1.34
|
79,300
|
|
|
6/9/2008
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.73
|
1.32
|
21,200
|
|
|
6/6/2008
|
-0.30 / -3.00%
|
9.70
|
10.30
|
9.70
|
9.70
|
9.85
|
1.32
|
46,200
|
|
|
6/5/2008
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.36
|
23,800
|
|
|
6/4/2008
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.40
|
7,200
|
|
|
6/3/2008
|
-0.70 / -6.19%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.61
|
1.44
|
20,600
|
|
|
6/2/2008
|
+0.30 / +2.73%
|
10.80
|
11.40
|
10.80
|
11.30
|
10.91
|
1.53
|
25,600
|
|
|
5/30/2008
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.11
|
1.49
|
43,900
|
|
|
5/29/2008
|
+0.30 / +2.68%
|
11.20
|
11.50
|
10.90
|
11.50
|
11.34
|
1.56
|
28,000
|
|
|
5/28/2008
|
-0.30 / -2.61%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.22
|
1.52
|
28,600
|
|
|
5/27/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.56
|
1,800
|
|
|
5/26/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.60
|
4,400
|
|
|
5/23/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.64
|
2,500
|
|
|
5/22/2008
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.68
|
600
|
|
|