|
Closing price on 9/21/2021
|
|
| Open |
22.30 |
| High |
23.60 |
| Low |
22.30 |
| Volume |
82,900 |
| Split-adjusted Price |
19.34 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2021
|
+0.40 / +1.72%
|
22.30
|
23.60
|
22.30
|
23.60
|
22.80
|
19.34
|
82,900
|
|
|
9/20/2021
|
-1.20 / -4.92%
|
24.50
|
25.00
|
22.80
|
23.20
|
24.00
|
19.01
|
175,300
|
|
|
9/17/2021
|
+1.00 / +4.27%
|
23.40
|
25.00
|
23.40
|
24.40
|
24.50
|
20.00
|
276,600
|
|
|
9/16/2021
|
+0.80 / +3.54%
|
23.60
|
23.70
|
22.70
|
23.40
|
23.22
|
19.18
|
99,600
|
|
|
9/15/2021
|
+0.90 / +4.15%
|
20.00
|
23.40
|
19.60
|
22.60
|
22.62
|
18.52
|
123,900
|
|
|
9/14/2021
|
+0.10 / +0.46%
|
21.60
|
22.80
|
21.40
|
21.70
|
21.86
|
17.78
|
47,300
|
|
|
9/13/2021
|
-0.50 / -2.26%
|
22.50
|
22.50
|
21.00
|
21.60
|
21.76
|
17.70
|
60,300
|
|
|
9/10/2021
|
-0.10 / -0.45%
|
23.20
|
23.20
|
22.00
|
22.10
|
22.29
|
18.11
|
41,900
|
|
|
9/9/2021
|
+0.40 / +1.83%
|
22.00
|
23.50
|
22.00
|
22.20
|
22.67
|
18.19
|
88,600
|
|
|
9/8/2021
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.20
|
21.80
|
21.74
|
17.87
|
27,000
|
|
|
9/7/2021
|
-0.60 / -2.68%
|
24.00
|
24.00
|
21.80
|
21.80
|
22.44
|
17.87
|
102,800
|
|
|
9/6/2021
|
+2.00 / +9.80%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.23
|
18.36
|
152,200
|
|
|
9/1/2021
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.17
|
16.72
|
28,900
|
|
|
8/31/2021
|
+0.50 / +2.56%
|
19.70
|
20.10
|
19.50
|
20.00
|
19.93
|
16.39
|
30,700
|
|
|
8/30/2021
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.51
|
15.98
|
8,100
|
|
|
8/27/2021
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.70
|
15.98
|
7,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
20.10
|
20.70
|
19.70
|
19.70
|
20.34
|
16.14
|
17,800
|
|
|
8/25/2021
|
+0.40 / +2.07%
|
19.50
|
19.70
|
19.30
|
19.70
|
19.50
|
16.14
|
4,000
|
|
|
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
|
|
|