|
Closing price on 8/24/2021
|
|
| Open |
18.90 |
| High |
19.70 |
| Low |
18.90 |
| Volume |
31,300 |
| Split-adjusted Price |
15.82 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
+0.40 / +2.12%
|
18.90
|
19.70
|
18.90
|
19.30
|
19.55
|
15.82
|
31,300
|
|
|
8/23/2021
|
-0.40 / -2.07%
|
19.80
|
19.80
|
18.70
|
18.90
|
18.92
|
15.49
|
6,500
|
|
|
8/20/2021
|
-0.30 / -1.53%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.44
|
15.82
|
50,400
|
|
|
8/19/2021
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.51
|
16.06
|
20,600
|
|
|
8/18/2021
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.50
|
19.60
|
19.53
|
16.06
|
23,500
|
|
|
8/17/2021
|
-0.10 / -0.51%
|
18.60
|
19.70
|
18.60
|
19.50
|
19.48
|
15.98
|
27,100
|
|
|
8/16/2021
|
-0.10 / -0.51%
|
19.20
|
19.90
|
19.00
|
19.60
|
19.30
|
16.06
|
24,300
|
|
|
8/13/2021
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.50
|
19.70
|
19.74
|
16.14
|
23,300
|
|
|
8/12/2021
|
+0.70 / +3.61%
|
19.00
|
21.00
|
19.00
|
20.10
|
19.83
|
16.47
|
46,200
|
|
|
8/11/2021
|
+0.60 / +3.19%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.29
|
15.90
|
44,900
|
|
|
8/10/2021
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.20
|
18.80
|
18.58
|
15.41
|
17,600
|
|
|
8/9/2021
|
+0.30 / +1.65%
|
17.50
|
18.70
|
17.50
|
18.50
|
18.44
|
15.16
|
26,300
|
|
|
8/6/2021
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
14.91
|
1,100
|
|
|
8/5/2021
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.10
|
15.00
|
10,500
|
|
|
8/4/2021
|
-0.10 / -0.55%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.03
|
14.75
|
14,700
|
|
|
8/3/2021
|
+0.60 / +3.43%
|
17.60
|
18.10
|
17.60
|
18.10
|
17.99
|
14.83
|
27,300
|
|
|
8/2/2021
|
-0.50 / -2.78%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.57
|
14.34
|
7,000
|
|
|
7/30/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.76
|
14.75
|
6,700
|
|
|
7/29/2021
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.61
|
14.59
|
7,100
|
|
|
7/28/2021
|
-0.20 / -1.11%
|
17.70
|
18.10
|
17.70
|
17.80
|
17.86
|
14.59
|
2,800
|
|
|
7/27/2021
|
+0.20 / +1.12%
|
17.50
|
18.00
|
17.40
|
18.00
|
17.45
|
14.75
|
5,500
|
|
|
7/26/2021
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.71
|
14.59
|
14,000
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.50
|
14.59
|
9,200
|
|
|
7/22/2021
|
+0.30 / +1.71%
|
18.10
|
18.10
|
17.20
|
17.80
|
17.50
|
14.59
|
800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
14.34
|
3,200
|
|
|
7/20/2021
|
+0.50 / +2.94%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.20
|
14.34
|
11,800
|
|
|
7/19/2021
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.16
|
13.93
|
27,100
|
|
|
7/16/2021
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.37
|
14.26
|
1,900
|
|
|
7/15/2021
|
-0.30 / -1.69%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.61
|
14.34
|
4,600
|
|
|
7/14/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.22
|
14.59
|
14,400
|
|
|