|
Closing price on 7/27/2020
|
|
| Open |
12.30 |
| High |
13.10 |
| Low |
12.30 |
| Volume |
27,700 |
| Split-adjusted Price |
9.55 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.40 / -2.99%
|
12.30
|
13.10
|
12.30
|
13.00
|
12.90
|
9.55
|
27,700
|
|
|
7/24/2020
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.59
|
9.85
|
24,900
|
|
|
7/23/2020
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.56
|
9.92
|
4,500
|
|
|
7/22/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.89
|
10.29
|
5,900
|
|
|
7/21/2020
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.88
|
10.29
|
10,100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.29
|
2,000
|
|
|
7/17/2020
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.96
|
10.29
|
3,300
|
|
|
7/16/2020
|
+0.50 / +3.68%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.18
|
10.36
|
2,100
|
|
|
7/15/2020
|
-0.20 / -1.45%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.74
|
9.99
|
14,600
|
|
|
7/14/2020
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
10.14
|
500
|
|
|
7/13/2020
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.44
|
8,000
|
|
|
7/10/2020
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.03
|
10.36
|
1,300
|
|
|
7/9/2020
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.89
|
10.29
|
2,900
|
|
|
7/8/2020
|
-0.20 / -1.43%
|
14.70
|
14.70
|
13.80
|
13.80
|
14.07
|
10.14
|
11,700
|
|
|
7/7/2020
|
-0.30 / -2.10%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.05
|
10.29
|
10,300
|
|
|
7/6/2020
|
+0.20 / +1.42%
|
14.70
|
14.70
|
13.30
|
14.30
|
14.06
|
10.51
|
88,900
|
|
|
7/3/2020
|
-0.70 / -4.73%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.37
|
10.36
|
11,700
|
|
|
7/2/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.88
|
0
|
|
|
7/1/2020
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.88
|
100
|
|
|
6/30/2020
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.63
|
10.51
|
14,500
|
|
|
6/29/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
18,300
|
|
|
6/26/2020
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.01
|
11.02
|
4,800
|
|
|
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
|
|
|