|
|
Closing price on 7/8/2015
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
525,674 |
| Split-adjusted Price |
11.08 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.90
|
22.10
|
22.16
|
11.08
|
525,674
|
|
|
7/7/2015
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.67
|
11.29
|
486,962
|
|
|
7/6/2015
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.40
|
23.00
|
22.66
|
11.54
|
664,111
|
|
|
7/3/2015
|
+0.40 / +1.81%
|
22.50
|
22.70
|
22.10
|
22.50
|
22.38
|
11.29
|
375,761
|
|
|
7/2/2015
|
+0.60 / +2.79%
|
21.60
|
22.30
|
21.50
|
22.10
|
21.99
|
11.08
|
471,946
|
|
|
7/1/2015
|
-0.20 / -0.92%
|
21.40
|
21.80
|
21.40
|
21.50
|
21.62
|
10.78
|
422,136
|
|
|
6/30/2015
|
-0.50 / -2.25%
|
22.20
|
22.30
|
21.70
|
21.70
|
22.03
|
10.88
|
426,673
|
|
|
6/29/2015
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.90
|
11.14
|
264,810
|
|
|
6/26/2015
|
-0.80 / -3.54%
|
22.50
|
22.60
|
21.80
|
21.80
|
22.60
|
10.93
|
789,507
|
|
|
6/25/2015
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.60
|
22.60
|
22.73
|
11.34
|
443,331
|
|
|
6/24/2015
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.70
|
22.70
|
22.90
|
11.39
|
507,229
|
|
|
6/23/2015
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.80
|
22.80
|
22.94
|
11.44
|
317,584
|
|
|
6/22/2015
|
-0.50 / -2.15%
|
23.30
|
23.30
|
22.80
|
22.80
|
23.09
|
11.44
|
491,881
|
|
|
6/19/2015
|
-0.40 / -1.69%
|
23.70
|
23.80
|
23.00
|
23.30
|
23.44
|
11.69
|
653,197
|
|
|
6/18/2015
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.20
|
23.70
|
23.52
|
11.89
|
696,154
|
|
|
6/17/2015
|
+0.30 / +1.30%
|
23.10
|
23.70
|
22.60
|
23.30
|
23.15
|
11.69
|
874,216
|
|
|
6/16/2015
|
+0.70 / +3.14%
|
22.50
|
23.10
|
22.50
|
23.00
|
22.90
|
11.54
|
1,328,573
|
|
|
6/15/2015
|
-0.40 / -1.76%
|
22.70
|
22.80
|
22.20
|
22.30
|
22.48
|
11.19
|
477,847
|
|
|
6/12/2015
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.50
|
22.70
|
22.72
|
11.39
|
566,728
|
|
|
6/11/2015
|
+0.50 / +2.24%
|
22.30
|
23.20
|
22.30
|
22.80
|
22.82
|
11.44
|
1,212,826
|
|
|
6/10/2015
|
+0.30 / +1.36%
|
21.80
|
22.50
|
21.80
|
22.30
|
22.12
|
11.19
|
518,876
|
|
|
6/9/2015
|
-0.30 / -1.35%
|
22.80
|
22.80
|
21.80
|
22.00
|
22.35
|
11.03
|
945,150
|
|
|
6/8/2015
|
+1.00 / +4.69%
|
21.80
|
23.00
|
21.80
|
22.30
|
22.34
|
11.19
|
1,253,152
|
|
|
6/5/2015
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.50
|
21.30
|
20.86
|
10.68
|
937,387
|
|
|
6/4/2015
|
+0.50 / +2.49%
|
20.10
|
20.70
|
20.10
|
20.60
|
20.56
|
10.33
|
1,091,661
|
|
|
6/3/2015
|
+0.30 / +1.52%
|
19.80
|
20.40
|
19.80
|
20.10
|
20.21
|
10.08
|
429,055
|
|
|
6/2/2015
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.80
|
19.80
|
20.10
|
9.93
|
249,781
|
|
|
6/1/2015
|
-0.10 / -0.50%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.25
|
10.08
|
190,488
|
|
|
5/29/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.15
|
10.13
|
284,282
|
|
|
5/28/2015
|
+0.20 / +1.00%
|
20.10
|
20.70
|
20.00
|
20.30
|
20.35
|
10.18
|
730,066
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|