|
Closing price on 8/14/2017
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
11,300 |
| Split-adjusted Price |
12.55 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-0.20 / -1.03%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.10
|
12.55
|
11,300
|
|
|
8/11/2017
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.20
|
12.68
|
6,090
|
|
|
8/10/2017
|
-0.30 / -1.52%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.36
|
12.68
|
8,909
|
|
|
8/9/2017
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.30
|
19.70
|
19.53
|
12.87
|
9,510
|
|
|
8/8/2017
|
+0.80 / +4.10%
|
19.40
|
20.30
|
19.40
|
20.30
|
19.76
|
13.27
|
359,350
|
|
|
8/7/2017
|
+0.50 / +2.63%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.35
|
12.74
|
170,724
|
|
|
8/4/2017
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.90
|
19.00
|
19.05
|
12.42
|
57,089
|
|
|
8/3/2017
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.00
|
12.48
|
259,530
|
|
|
8/2/2017
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.65
|
12.29
|
166,868
|
|
|
8/1/2017
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.50
|
18.60
|
18.64
|
12.15
|
98,222
|
|
|
7/31/2017
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.51
|
12.09
|
91,080
|
|
|
7/28/2017
|
+0.20 / +1.09%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.55
|
12.15
|
152,960
|
|
|
7/27/2017
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.39
|
12.02
|
52,320
|
|
|
7/26/2017
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.15
|
11.96
|
34,500
|
|
|
7/25/2017
|
-0.20 / -1.10%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.00
|
11.76
|
91,731
|
|
|
7/24/2017
|
+0.20 / +1.11%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.12
|
11.89
|
106,740
|
|
|
7/21/2017
|
-0.20 / -1.10%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.91
|
11.76
|
2,956
|
|
|
7/20/2017
|
0.00 / 0.00%
|
18.00
|
18.20
|
16.40
|
18.20
|
17.89
|
11.89
|
56,670
|
|
|
7/19/2017
|
+0.20 / +1.11%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.21
|
11.89
|
178,392
|
|
|
7/18/2017
|
-0.10 / -0.55%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.01
|
11.76
|
43,377
|
|
|
7/17/2017
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.01
|
11.83
|
26,129
|
|
|
7/14/2017
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.95
|
11.76
|
41,215
|
|
|
7/13/2017
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.89
|
11.70
|
75,021
|
|
|
7/12/2017
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.73
|
11.70
|
8,978
|
|
|
7/11/2017
|
+0.20 / +1.14%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.46
|
11.57
|
7,364
|
|
|
7/10/2017
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.59
|
11.44
|
33,291
|
|
|
7/7/2017
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.89
|
11.50
|
13,900
|
|
|
7/6/2017
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.70
|
11.70
|
26,865
|
|
|
7/5/2017
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.71
|
11.57
|
5,900
|
|
|
7/4/2017
|
-0.40 / -2.22%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.62
|
11.50
|
98,120
|
|
|