Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/23/2009	0.00 / 0.00%	37.20	37.20	35.00	35.50	37.00	5.42	405,100
9/22/2009	+1.70 / +5.03%	32.90	35.50	32.90	35.50	34.83	5.42	127,600
9/21/2009	+0.40 / +1.20%	33.30	34.20	31.50	33.80	33.19	5.16	140,000
9/18/2009	+0.20 / +0.60%	33.50	33.50	32.40	33.40	32.87	5.10	92,100
9/17/2009	-0.60 / -1.78%	34.30	34.40	32.90	33.20	33.53	5.07	85,800
9/16/2009	-1.00 / -2.87%	35.20	35.50	33.60	33.80	34.26	5.16	127,700
9/15/2009	+0.10 / +0.29%	34.40	35.50	34.00	34.80	34.98	5.31	212,600
9/14/2009	-0.70 / -1.98%	33.80	34.80	33.30	34.70	34.10	5.30	126,400
9/11/2009	-0.40 / -1.12%	37.80	37.80	34.60	35.40	35.71	5.40	158,200
9/10/2009	+1.90 / +5.60%	35.80	35.80	35.00	35.80	35.74	5.46	338,600
9/9/2009	+2.10 / +6.60%	33.90	33.90	33.00	33.90	33.51	5.17	266,000
9/8/2009	+0.60 / +1.92%	29.60	31.80	29.60	31.80	31.73	4.85	64,300
9/7/2009	-0.30 / -0.95%	30.00	31.50	29.60	31.20	29.77	4.76	141,100
9/4/2009	-1.90 / -5.69%	32.50	33.50	31.50	31.50	31.76	4.81	131,700
9/3/2009	-1.60 / -4.57%	35.00	35.00	33.40	33.40	33.76	5.10	357,800
9/1/2009	0.00 / 0.00%	37.40	37.40	34.00	35.00	35.90	5.34	692,400
8/31/2009	+2.20 / +6.71%	35.00	35.00	34.50	35.00	34.99	5.34	301,300
8/28/2009	+2.00 / +6.49%	32.80	32.80	32.80	32.80	32.80	5.01	151,500
8/27/2009	+1.70 / +5.84%	30.80	30.80	29.50	30.80	30.68	4.70	203,700
8/26/2009	+1.80 / +6.59%	27.50	29.10	27.20	29.10	28.77	4.44	519,800
8/25/2009	+1.10 / +4.20%	26.50	28.00	26.20	27.30	27.18	4.17	448,900
8/24/2009	+0.90 / +3.56%	26.20	27.50	25.00	26.20	26.69	4.00	135,300
8/21/2009	0.00 / 0.00%	26.80	26.80	25.00	25.30	26.11	3.86	291,900
8/20/2009	+1.00 / +4.12%	25.30	25.30	24.00	25.30	25.13	3.86	401,700
8/19/2009	+1.50 / +6.58%	23.00	24.30	22.60	24.30	23.74	3.71	242,900
8/18/2009	-0.20 / -0.87%	22.90	22.90	22.00	22.80	22.78	3.48	14,700
8/17/2009	0.00 / 0.00%	23.00	23.00	22.00	23.00	22.61	3.51	35,600
8/14/2009	-0.10 / -0.43%	23.30	23.40	22.50	23.00	23.13	3.51	36,400
8/13/2009	-0.10 / -0.43%	23.30	23.90	23.10	23.10	23.43	3.52	95,600
8/12/2009	+0.20 / +0.87%	23.10	23.60	22.90	23.20	23.12	3.54	87,400

<<Previous 30 days Next 30 days>>

PGS News

28/10	PGS: Financial Statement Quarter 3/2020 (holding company)
28/10	PGS: Financial Statement Quarter 3/2020
10/09	PGS: Change in personnel
07/09	PGS: Stock ineligible for margin trading
03/09	PGS: Reviewed financial statement 2020 (holding company)

More News

Related Companies

	Volume	Price	Change
ASP	20,200	4.14	0.98%
CNG	67,000	30.50	-0.49%
GAS	693,100	67.90	-1.59%
HFC	1,000	6.70	3.08%
MTG	300	8.00	0.00%
PCG	0	6.80	0.00%
PEG	0	5.00	0.00%
PGC	9,000	15.00	0.00%
PGD	300	31.80	0.00%