|
Closing price on 9/3/2020
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.60 |
| Volume |
52,700 |
| Split-adjusted Price |
10.69 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2020
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
10.69
|
52,700
|
|
|
9/1/2020
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.62
|
10.61
|
74,300
|
|
|
8/31/2020
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.65
|
10.61
|
76,000
|
|
|
8/28/2020
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.70
|
10.77
|
142,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
13.90
|
13.79
|
10.84
|
26,100
|
|
|
8/26/2020
|
+0.60 / +4.51%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.86
|
10.84
|
96,600
|
|
|
8/25/2020
|
-1.10 / -7.64%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.61
|
10.38
|
207,200
|
|
|
8/24/2020
|
+0.50 / +3.60%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.09
|
11.23
|
64,100
|
|
|
8/21/2020
|
+0.40 / +2.96%
|
14.50
|
14.50
|
13.70
|
13.90
|
13.97
|
10.84
|
8,000
|
|
|
8/20/2020
|
+1.00 / +8.00%
|
12.60
|
13.70
|
12.50
|
13.50
|
12.56
|
10.53
|
2,095,500
|
|
|
8/19/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.52
|
9.75
|
31,300
|
|
|
8/18/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.79
|
9.91
|
10,600
|
|
|
8/17/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.00
|
12.80
|
12.17
|
9.99
|
97,400
|
|
|
8/14/2020
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.95
|
9.99
|
11,100
|
|
|
8/13/2020
|
-0.80 / -5.80%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.02
|
10.14
|
69,100
|
|
|
8/12/2020
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.78
|
10.14
|
7,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.62
|
9.99
|
9,900
|
|
|
8/10/2020
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.46
|
9.99
|
1,900
|
|
|
8/7/2020
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.62
|
9.99
|
2,100
|
|
|
8/6/2020
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.62
|
10.14
|
2,000
|
|
|
8/5/2020
|
+1.00 / +7.81%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.78
|
10.14
|
1,300
|
|
|
8/4/2020
|
-0.40 / -3.03%
|
13.10
|
14.00
|
12.80
|
12.80
|
13.10
|
9.41
|
29,600
|
|
|
8/3/2020
|
+0.60 / +4.76%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.89
|
9.70
|
14,200
|
|
|
7/31/2020
|
-0.20 / -1.56%
|
12.90
|
12.90
|
11.80
|
12.60
|
12.68
|
9.26
|
900
|
|
|
7/30/2020
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.41
|
9,100
|
|
|
7/29/2020
|
-1.20 / -8.70%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.70
|
9.26
|
3,200
|
|
|
7/28/2020
|
+0.80 / +6.15%
|
12.10
|
13.80
|
12.00
|
13.80
|
12.43
|
10.14
|
5,700
|
|
|
7/27/2020
|
-0.40 / -2.99%
|
12.30
|
13.10
|
12.30
|
13.00
|
12.90
|
9.55
|
27,700
|
|
|
7/24/2020
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.59
|
9.85
|
24,900
|
|
|
7/23/2020
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.56
|
9.92
|
4,500
|
|
|