|
Closing price on 9/13/2017
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
45,613 |
| Split-adjusted Price |
14.51 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
+0.10 / +0.45%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.32
|
14.51
|
45,613
|
|
|
9/12/2017
|
+1.10 / +5.24%
|
21.00
|
22.80
|
21.00
|
22.10
|
21.86
|
14.44
|
112,802
|
|
|
9/11/2017
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.18
|
13.72
|
24,147
|
|
|
9/8/2017
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.70
|
21.00
|
21.06
|
13.72
|
194,610
|
|
|
9/7/2017
|
+0.20 / +0.97%
|
20.80
|
21.20
|
20.70
|
20.90
|
20.98
|
13.66
|
103,800
|
|
|
9/6/2017
|
0.00 / 0.00%
|
20.70
|
20.80
|
19.50
|
20.70
|
20.72
|
13.53
|
42,021
|
|
|
9/5/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.53
|
45,790
|
|
|
9/1/2017
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.30
|
20.70
|
20.81
|
13.53
|
34,500
|
|
|
8/31/2017
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.70
|
13.53
|
147,081
|
|
|
8/30/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.33
|
13.40
|
50,300
|
|
|
8/29/2017
|
-0.70 / -3.33%
|
20.30
|
20.70
|
20.20
|
20.30
|
20.38
|
13.27
|
28,671
|
|
|
8/28/2017
|
-0.10 / -0.47%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.18
|
13.72
|
26,178
|
|
|
8/25/2017
|
+0.30 / +1.44%
|
20.50
|
21.20
|
20.50
|
21.10
|
20.99
|
13.79
|
105,140
|
|
|
8/24/2017
|
+0.80 / +4.00%
|
20.10
|
21.00
|
20.00
|
20.80
|
20.64
|
13.59
|
251,047
|
|
|
8/23/2017
|
+0.40 / +2.04%
|
19.60
|
20.50
|
19.60
|
20.00
|
20.15
|
13.07
|
216,162
|
|
|
8/22/2017
|
-0.50 / -2.49%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
12.81
|
15,300
|
|
|
8/21/2017
|
+0.20 / +1.01%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.00
|
13.13
|
179,000
|
|
|
8/18/2017
|
+0.40 / +2.05%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.64
|
13.00
|
72,526
|
|
|
8/17/2017
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.39
|
12.74
|
17,221
|
|
|
8/16/2017
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.10
|
19.40
|
19.23
|
12.68
|
115,826
|
|
|
8/15/2017
|
+0.30 / +1.56%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.44
|
12.74
|
71,510
|
|
|
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
|
|
|