Closing price on 9/30/2022
|
|
Open |
27.30 |
High |
27.80 |
Low |
27.00 |
Volume |
14,000 |
Split-adjusted Price |
24.10 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2022
|
-0.10 / -0.36%
|
27.30
|
27.80
|
27.00
|
27.80
|
27.09
|
24.10
|
14,000
|
|
9/29/2022
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.85
|
24.19
|
2,100
|
|
9/28/2022
|
+0.70 / +2.56%
|
25.80
|
28.10
|
25.80
|
28.00
|
27.65
|
24.27
|
10,900
|
|
9/27/2022
|
-1.00 / -3.53%
|
28.20
|
28.30
|
27.30
|
27.30
|
28.19
|
23.67
|
11,700
|
|
9/26/2022
|
+0.20 / +0.71%
|
28.10
|
28.30
|
27.00
|
28.30
|
28.26
|
24.54
|
12,100
|
|
9/23/2022
|
-0.10 / -0.35%
|
27.40
|
28.10
|
27.10
|
28.10
|
27.21
|
24.36
|
12,500
|
|
9/22/2022
|
+0.70 / +2.55%
|
27.50
|
28.40
|
27.00
|
28.20
|
28.20
|
24.45
|
37,900
|
|
9/21/2022
|
-0.70 / -2.48%
|
27.10
|
27.50
|
27.00
|
27.50
|
27.06
|
23.84
|
8,500
|
|
9/20/2022
|
-0.20 / -0.70%
|
27.10
|
28.20
|
27.10
|
28.20
|
27.79
|
24.45
|
2,900
|
|
9/19/2022
|
+0.40 / +1.43%
|
26.70
|
28.40
|
26.70
|
28.40
|
26.85
|
24.62
|
1,100
|
|
9/16/2022
|
+0.10 / +0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
24.27
|
1,000
|
|
9/15/2022
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.97
|
24.19
|
2,200
|
|
9/14/2022
|
-1.70 / -5.72%
|
28.30
|
29.50
|
28.00
|
28.00
|
28.28
|
24.27
|
3,400
|
|
9/13/2022
|
+1.70 / +6.07%
|
28.00
|
29.70
|
28.00
|
29.70
|
28.86
|
25.75
|
1,000
|
|
9/12/2022
|
-0.60 / -2.10%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.01
|
24.27
|
2,000
|
|
9/9/2022
|
-0.20 / -0.69%
|
28.90
|
28.90
|
28.60
|
28.60
|
28.70
|
24.80
|
300
|
|
9/8/2022
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
24.97
|
100
|
|
9/7/2022
|
-1.90 / -6.35%
|
29.00
|
29.50
|
28.00
|
28.00
|
28.57
|
24.27
|
13,600
|
|
9/6/2022
|
+1.20 / +4.18%
|
28.60
|
29.90
|
28.10
|
29.90
|
28.72
|
25.92
|
10,400
|
|
9/5/2022
|
+0.40 / +1.41%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
24.88
|
100
|
|
8/31/2022
|
-0.70 / -2.41%
|
29.00
|
29.40
|
28.30
|
28.30
|
28.37
|
24.54
|
5,400
|
|
8/30/2022
|
0.00 / 0.00%
|
28.10
|
29.90
|
28.00
|
29.00
|
28.51
|
25.14
|
32,100
|
|
8/29/2022
|
0.00 / 0.00%
|
27.30
|
29.00
|
27.30
|
29.00
|
28.32
|
25.14
|
11,400
|
|
8/26/2022
|
0.00 / 0.00%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.18
|
25.14
|
5,800
|
|
8/25/2022
|
0.00 / 0.00%
|
29.90
|
29.90
|
28.80
|
29.00
|
29.01
|
25.14
|
13,600
|
|
8/24/2022
|
-0.40 / -1.36%
|
29.40
|
30.00
|
29.00
|
29.00
|
29.30
|
25.14
|
45,700
|
|
8/23/2022
|
+1.40 / +5.00%
|
28.00
|
29.90
|
28.00
|
29.40
|
29.29
|
25.49
|
355,800
|
|
8/22/2022
|
-0.20 / -0.71%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.15
|
24.27
|
400
|
|
8/19/2022
|
-0.50 / -1.74%
|
28.00
|
28.20
|
27.00
|
28.20
|
27.85
|
24.45
|
3,400
|
|
8/18/2022
|
0.00 / 0.00%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
24.88
|
0
|
|
|