|
Closing price on 7/3/2017
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
43,209 |
| Split-adjusted Price |
11.76 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.78
|
11.76
|
43,209
|
|
|
6/30/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
11.76
|
80,110
|
|
|
6/29/2017
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.92
|
11.76
|
155,521
|
|
|
6/28/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.59
|
11.57
|
16,941
|
|
|
6/27/2017
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.52
|
11.57
|
49,500
|
|
|
6/26/2017
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.37
|
11.44
|
144,857
|
|
|
6/23/2017
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.30
|
17.30
|
17.39
|
11.31
|
165,210
|
|
|
6/22/2017
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.51
|
11.37
|
26,765
|
|
|
6/21/2017
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.54
|
11.44
|
88,608
|
|
|
6/20/2017
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.82
|
11.63
|
4,368
|
|
|
6/19/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
11.70
|
10,010
|
|
|
6/16/2017
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.80
|
11.70
|
125,310
|
|
|
6/15/2017
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.77
|
11.63
|
29,120
|
|
|
6/14/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
11.76
|
67,210
|
|
|
6/13/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.83
|
11.76
|
86,421
|
|
|
6/12/2017
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.80
|
18.00
|
17.96
|
11.76
|
98,276
|
|
|
6/9/2017
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.40
|
17.90
|
17.48
|
11.70
|
64,398
|
|
|
6/8/2017
|
+0.20 / +1.14%
|
17.60
|
18.00
|
17.40
|
17.70
|
17.50
|
11.57
|
49,509
|
|
|
6/7/2017
|
-0.40 / -2.23%
|
17.60
|
18.00
|
17.50
|
17.50
|
17.73
|
11.44
|
870,482
|
|
|
6/6/2017
|
-0.40 / -2.19%
|
18.50
|
18.50
|
17.80
|
17.90
|
18.01
|
11.70
|
71,475
|
|
|
6/5/2017
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.45
|
11.96
|
42,310
|
|
|
6/2/2017
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.44
|
12.09
|
79,500
|
|
|
6/1/2017
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.47
|
12.15
|
98,781
|
|
|
5/31/2017
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.20
|
19.60
|
19.52
|
12.28
|
609,209
|
|
|
5/30/2017
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.51
|
12.21
|
152,360
|
|
|
5/29/2017
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.44
|
12.15
|
160,188
|
|
|
5/26/2017
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.10
|
19.30
|
19.23
|
12.09
|
177,063
|
|
|
5/25/2017
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.19
|
12.09
|
173,250
|
|
|
5/24/2017
|
-0.10 / -0.52%
|
19.10
|
19.40
|
18.80
|
19.20
|
19.18
|
12.03
|
222,805
|
|
|
5/23/2017
|
-0.10 / -0.52%
|
19.20
|
19.40
|
19.00
|
19.30
|
19.21
|
12.09
|
162,380
|
|
|