|
|
Closing price on 9/17/2013
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
386,600 |
| Split-adjusted Price |
7.05 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2013
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.80
|
7.05
|
386,600
|
|
|
9/16/2013
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.78
|
7.02
|
243,500
|
|
|
9/13/2013
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.56
|
6.95
|
223,900
|
|
|
9/12/2013
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.65
|
6.95
|
205,100
|
|
|
9/11/2013
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.00
|
20.70
|
20.78
|
6.99
|
352,000
|
|
|
9/10/2013
|
+0.20 / +0.98%
|
18.40
|
20.70
|
18.40
|
20.60
|
20.60
|
6.95
|
219,300
|
|
|
9/9/2013
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.38
|
6.89
|
133,710
|
|
|
9/6/2013
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.73
|
6.99
|
341,700
|
|
|
9/5/2013
|
+0.60 / +3.00%
|
20.20
|
20.70
|
20.00
|
20.60
|
20.36
|
6.95
|
229,800
|
|
|
9/4/2013
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.04
|
6.75
|
394,200
|
|
|
9/3/2013
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.20
|
20.20
|
20.40
|
6.82
|
84,500
|
|
|
8/30/2013
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.18
|
6.89
|
268,300
|
|
|
8/29/2013
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.45
|
6.85
|
246,800
|
|
|
8/28/2013
|
-0.60 / -2.87%
|
20.80
|
20.80
|
20.10
|
20.30
|
20.38
|
6.85
|
753,200
|
|
|
8/27/2013
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.80
|
20.90
|
21.00
|
7.05
|
400,820
|
|
|
8/26/2013
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.00
|
21.30
|
21.20
|
7.19
|
384,000
|
|
|
8/23/2013
|
+0.20 / +0.94%
|
21.30
|
21.80
|
21.00
|
21.50
|
21.34
|
7.26
|
1,071,010
|
|
|
8/22/2013
|
-0.60 / -2.74%
|
21.90
|
21.90
|
21.00
|
21.30
|
21.49
|
7.19
|
498,200
|
|
|
8/21/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.30
|
21.90
|
21.73
|
7.39
|
796,600
|
|
|
8/20/2013
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.60
|
21.90
|
21.85
|
7.39
|
655,700
|
|
|
8/19/2013
|
+0.80 / +3.79%
|
21.10
|
22.00
|
21.00
|
21.90
|
21.53
|
7.39
|
706,000
|
|
|
8/16/2013
|
-0.20 / -0.94%
|
21.40
|
21.40
|
20.90
|
21.10
|
21.17
|
7.12
|
604,710
|
|
|
8/15/2013
|
+0.90 / +4.41%
|
20.60
|
21.50
|
20.30
|
21.30
|
21.11
|
7.19
|
993,100
|
|
|
8/14/2013
|
+0.70 / +3.55%
|
19.90
|
20.40
|
19.70
|
20.40
|
20.13
|
6.89
|
745,400
|
|
|
8/13/2013
|
-0.50 / -2.48%
|
20.00
|
20.20
|
19.70
|
19.70
|
20.01
|
6.65
|
675,300
|
|
|
8/12/2013
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.07
|
6.82
|
241,300
|
|
|
8/9/2013
|
+0.10 / +0.50%
|
20.50
|
20.50
|
19.60
|
20.20
|
20.06
|
6.82
|
1,103,750
|
|
|
8/8/2013
|
+0.10 / +0.50%
|
20.20
|
20.70
|
20.00
|
20.10
|
20.40
|
6.78
|
1,101,300
|
|
|
8/7/2013
|
+0.30 / +1.52%
|
19.90
|
20.30
|
19.80
|
20.00
|
20.09
|
6.75
|
1,339,350
|
|
|
8/6/2013
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.67
|
6.65
|
134,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|