|
|
Closing price on 7/5/2016
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
468,473 |
| Split-adjusted Price |
9.98 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.87
|
9.98
|
468,473
|
|
|
7/4/2016
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
16.99
|
10.04
|
253,016
|
|
|
7/1/2016
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.08
|
10.10
|
290,992
|
|
|
6/30/2016
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.19
|
10.04
|
227,827
|
|
|
6/29/2016
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.13
|
10.15
|
291,418
|
|
|
6/28/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.78
|
9.98
|
371,033
|
|
|
6/27/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.40
|
16.90
|
16.68
|
9.98
|
250,034
|
|
|
6/24/2016
|
-0.80 / -4.52%
|
17.90
|
17.90
|
16.10
|
16.90
|
17.08
|
9.98
|
1,134,620
|
|
|
6/23/2016
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.71
|
10.45
|
230,548
|
|
|
6/22/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.65
|
10.39
|
256,615
|
|
|
6/21/2016
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.76
|
10.39
|
411,046
|
|
|
6/20/2016
|
+0.30 / +1.70%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.77
|
10.57
|
290,034
|
|
|
6/17/2016
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.55
|
10.39
|
753,710
|
|
|
6/16/2016
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.80
|
17.90
|
17.96
|
10.57
|
626,606
|
|
|
6/15/2016
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.13
|
10.75
|
502,318
|
|
|
6/14/2016
|
+0.30 / +1.66%
|
18.00
|
18.40
|
17.90
|
18.40
|
18.18
|
10.86
|
383,768
|
|
|
6/13/2016
|
-0.60 / -3.21%
|
18.60
|
18.70
|
18.00
|
18.10
|
18.21
|
10.69
|
727,482
|
|
|
6/10/2016
|
+0.50 / +2.75%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.58
|
11.04
|
1,627,172
|
|
|
6/9/2016
|
+0.20 / +1.11%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.03
|
10.75
|
818,290
|
|
|
6/8/2016
|
+0.10 / +0.56%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.09
|
10.63
|
758,671
|
|
|
6/7/2016
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.91
|
10.57
|
419,342
|
|
|
6/6/2016
|
+0.30 / +1.70%
|
17.50
|
18.50
|
17.50
|
17.90
|
17.93
|
10.57
|
1,328,027
|
|
|
6/3/2016
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.64
|
10.39
|
392,478
|
|
|
6/2/2016
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.59
|
10.45
|
401,772
|
|
|
6/1/2016
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.44
|
10.33
|
510,560
|
|
|
5/31/2016
|
+0.10 / +0.58%
|
17.10
|
17.50
|
16.90
|
17.20
|
17.09
|
10.15
|
540,285
|
|
|
5/30/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.12
|
10.10
|
276,300
|
|
|
5/27/2016
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.15
|
10.15
|
333,615
|
|
|
5/26/2016
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.56
|
10.27
|
373,600
|
|
|
5/25/2016
|
-2.30 / -11.50%
|
19.00
|
19.00
|
17.70
|
17.70
|
18.07
|
10.45
|
513,155
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|