|
|
Closing price on 8/30/2016
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
78,000 |
| Split-adjusted Price |
9.62 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
9.62
|
78,000
|
|
|
8/29/2016
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.46
|
9.62
|
123,867
|
|
|
8/26/2016
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.39
|
9.74
|
119,414
|
|
|
8/25/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.36
|
9.68
|
81,584
|
|
|
8/24/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
9.74
|
100,744
|
|
|
8/23/2016
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.45
|
9.80
|
87,276
|
|
|
8/22/2016
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.75
|
9.86
|
160,250
|
|
|
8/19/2016
|
+0.20 / +1.21%
|
16.60
|
16.90
|
16.60
|
16.70
|
16.70
|
9.86
|
275,050
|
|
|
8/18/2016
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.59
|
9.74
|
206,004
|
|
|
8/17/2016
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.86
|
9.80
|
111,600
|
|
|
8/16/2016
|
+0.30 / +1.83%
|
16.50
|
17.00
|
16.40
|
16.70
|
16.72
|
9.86
|
413,137
|
|
|
8/15/2016
|
+0.40 / +2.50%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.17
|
9.68
|
125,511
|
|
|
8/12/2016
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.03
|
9.45
|
261,590
|
|
|
8/11/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
14.40
|
15.80
|
15.74
|
9.33
|
91,815
|
|
|
8/10/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.88
|
9.39
|
27,520
|
|
|
8/9/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.96
|
9.39
|
80,346
|
|
|
8/8/2016
|
+0.20 / +1.27%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.81
|
9.39
|
227,531
|
|
|
8/5/2016
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.64
|
9.27
|
121,500
|
|
|
8/4/2016
|
+0.10 / +0.64%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.81
|
9.27
|
159,773
|
|
|
8/3/2016
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.74
|
9.21
|
89,670
|
|
|
8/2/2016
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.70
|
15.80
|
15.81
|
9.33
|
65,500
|
|
|
8/1/2016
|
-0.20 / -1.24%
|
16.20
|
16.30
|
15.90
|
15.90
|
16.15
|
9.39
|
227,263
|
|
|
7/29/2016
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.02
|
9.51
|
115,501
|
|
|
7/28/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.01
|
9.45
|
176,236
|
|
|
7/27/2016
|
+0.60 / +3.85%
|
15.70
|
16.20
|
15.50
|
16.20
|
15.99
|
9.56
|
246,987
|
|
|
7/26/2016
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.50
|
9.21
|
119,031
|
|
|
7/25/2016
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.67
|
9.21
|
110,119
|
|
|
7/22/2016
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.60
|
15.70
|
16.00
|
9.27
|
307,610
|
|
|
7/21/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.97
|
9.45
|
299,831
|
|
|
7/20/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.07
|
9.51
|
113,248
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|