|
|
Closing price on 9/28/2017
|
|
| Open |
22.00 |
| High |
23.60 |
| Low |
22.00 |
| Volume |
134,000 |
| Split-adjusted Price |
14.34 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
+1.00 / +4.46%
|
22.00
|
23.60
|
22.00
|
23.40
|
23.35
|
14.34
|
134,000
|
|
|
9/27/2017
|
-0.60 / -2.61%
|
22.20
|
23.00
|
22.00
|
22.40
|
22.68
|
13.73
|
37,941
|
|
|
9/26/2017
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.60
|
23.00
|
23.20
|
14.10
|
5,200
|
|
|
9/25/2017
|
-0.20 / -0.85%
|
22.80
|
23.40
|
22.80
|
23.40
|
22.97
|
14.34
|
5,000
|
|
|
9/22/2017
|
+0.20 / +0.85%
|
22.70
|
24.00
|
22.70
|
23.60
|
23.58
|
14.47
|
63,059
|
|
|
9/21/2017
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.39
|
14.34
|
11,804
|
|
|
9/20/2017
|
+0.60 / +2.63%
|
22.80
|
24.00
|
22.00
|
23.40
|
23.57
|
14.34
|
396,149
|
|
|
9/19/2017
|
-0.30 / -1.30%
|
22.70
|
23.50
|
22.70
|
22.80
|
23.03
|
13.98
|
5,606
|
|
|
9/18/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
22.50
|
23.10
|
23.16
|
14.16
|
74,806
|
|
|
9/15/2017
|
+2.10 / +10.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
22.81
|
14.16
|
230,074
|
|
|
9/14/2017
|
-1.20 / -5.41%
|
22.20
|
22.80
|
20.80
|
21.00
|
21.98
|
12.87
|
119,755
|
|
|
9/13/2017
|
+0.10 / +0.45%
|
22.00
|
22.60
|
22.00
|
22.20
|
22.32
|
13.61
|
45,613
|
|
|
9/12/2017
|
+1.10 / +5.24%
|
21.00
|
22.80
|
21.00
|
22.10
|
21.86
|
13.55
|
112,802
|
|
|
9/11/2017
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.18
|
12.87
|
24,147
|
|
|
9/8/2017
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.70
|
21.00
|
21.06
|
12.87
|
194,610
|
|
|
9/7/2017
|
+0.20 / +0.97%
|
20.80
|
21.20
|
20.70
|
20.90
|
20.98
|
12.81
|
103,800
|
|
|
9/6/2017
|
0.00 / 0.00%
|
20.70
|
20.80
|
19.50
|
20.70
|
20.72
|
12.69
|
42,021
|
|
|
9/5/2017
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.69
|
45,790
|
|
|
9/1/2017
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.30
|
20.70
|
20.81
|
12.69
|
34,500
|
|
|
8/31/2017
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.70
|
12.69
|
147,081
|
|
|
8/30/2017
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.33
|
12.57
|
50,300
|
|
|
8/29/2017
|
-0.70 / -3.33%
|
20.30
|
20.70
|
20.20
|
20.30
|
20.38
|
12.44
|
28,671
|
|
|
8/28/2017
|
-0.10 / -0.47%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.18
|
12.87
|
26,178
|
|
|
8/25/2017
|
+0.30 / +1.44%
|
20.50
|
21.20
|
20.50
|
21.10
|
20.99
|
12.93
|
105,140
|
|
|
8/24/2017
|
+0.80 / +4.00%
|
20.10
|
21.00
|
20.00
|
20.80
|
20.64
|
12.75
|
251,047
|
|
|
8/23/2017
|
+0.40 / +2.04%
|
19.60
|
20.50
|
19.60
|
20.00
|
20.15
|
12.26
|
216,162
|
|
|
8/22/2017
|
-0.50 / -2.49%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
12.02
|
15,300
|
|
|
8/21/2017
|
+0.20 / +1.01%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.00
|
12.32
|
179,000
|
|
|
8/18/2017
|
+0.40 / +2.05%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.64
|
12.20
|
72,526
|
|
|
8/17/2017
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.39
|
11.95
|
17,221
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|