|
|
Closing price on 8/9/2016
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
80,346 |
| Split-adjusted Price |
9.39 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.18
|
9.56
|
139,429
|
|
|
7/18/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.23
|
9.62
|
127,957
|
|
|
7/15/2016
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.21
|
9.62
|
176,000
|
|
|
7/14/2016
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.20
|
16.40
|
16.42
|
9.68
|
349,822
|
|
|
7/13/2016
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.53
|
9.80
|
232,538
|
|
|
7/12/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.39
|
9.74
|
247,700
|
|
|
7/11/2016
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.49
|
9.68
|
274,607
|
|
|
7/8/2016
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.60
|
16.60
|
16.65
|
9.80
|
284,144
|
|
|
7/7/2016
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.75
|
9.92
|
292,384
|
|
|
7/6/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.72
|
9.86
|
332,825
|
|
|
7/5/2016
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.87
|
9.98
|
468,473
|
|
|
7/4/2016
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
16.99
|
10.04
|
253,016
|
|
|
7/1/2016
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.08
|
10.10
|
290,992
|
|
|
6/30/2016
|
-0.20 / -1.16%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.19
|
10.04
|
227,827
|
|
|
6/29/2016
|
+0.30 / +1.78%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.13
|
10.15
|
291,418
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|