|
Closing price on 8/13/2020
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
69,100 |
| Split-adjusted Price |
10.14 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2020
|
-0.80 / -5.80%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.02
|
10.14
|
69,100
|
|
|
8/12/2020
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
10.14
|
7,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.62
|
9.99
|
9,900
|
|
|
8/10/2020
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.46
|
9.99
|
1,900
|
|
|
8/7/2020
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.62
|
9.99
|
2,100
|
|
|
8/6/2020
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.62
|
10.14
|
2,000
|
|
|
8/5/2020
|
+1.00 / +7.81%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.78
|
10.14
|
1,300
|
|
|
8/4/2020
|
-0.40 / -3.03%
|
13.10
|
14.00
|
12.80
|
12.80
|
13.10
|
9.41
|
29,600
|
|
|
8/3/2020
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.89
|
9.70
|
14,200
|
|
|
7/31/2020
|
-0.20 / -1.56%
|
12.90
|
12.90
|
11.80
|
12.60
|
12.68
|
9.26
|
900
|
|
|
7/30/2020
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.41
|
9,100
|
|
|
7/29/2020
|
-1.20 / -8.70%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
9.26
|
3,200
|
|
|
7/28/2020
|
+0.80 / +6.15%
|
12.10
|
13.80
|
12.00
|
13.80
|
12.43
|
10.14
|
5,700
|
|
|
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
|
|
|