|
Closing price on 9/16/2024
|
|
| Open |
21.95 |
| High |
22.00 |
| Low |
21.55 |
| Volume |
1,600 |
| Split-adjusted Price |
21.85 |
There is no data on 9/17/2024. Display data on 9/16/2024 instead.
|
|
PGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
-0.15 / -0.68%
|
21.95
|
22.00
|
21.55
|
21.85
|
21.77
|
21.85
|
1,600
|
|
|
9/13/2024
|
+0.30 / +1.38%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.84
|
22.00
|
5,700
|
|
|
9/12/2024
|
+0.05 / +0.23%
|
21.65
|
21.75
|
21.30
|
21.70
|
21.45
|
21.70
|
19,000
|
|
|
9/11/2024
|
+0.05 / +0.23%
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
21.65
|
100
|
|
|
9/10/2024
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.60
|
21.47
|
21.60
|
30,000
|
|
|
9/9/2024
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.35
|
21.60
|
21.43
|
21.60
|
15,500
|
|
|
9/6/2024
|
+0.15 / +0.70%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.57
|
21.60
|
17,500
|
|
|
9/5/2024
|
-0.30 / -1.38%
|
21.65
|
21.80
|
21.45
|
21.45
|
21.62
|
21.45
|
31,000
|
|
|
9/4/2024
|
+0.30 / +1.40%
|
21.45
|
21.75
|
21.45
|
21.75
|
21.56
|
21.75
|
5,000
|
|
|
8/30/2024
|
-0.25 / -1.15%
|
21.65
|
21.75
|
21.45
|
21.45
|
21.56
|
21.45
|
27,000
|
|
|
8/29/2024
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.30
|
21.70
|
21.60
|
21.70
|
16,500
|
|
|
8/28/2024
|
+0.20 / +0.93%
|
21.70
|
21.75
|
21.30
|
21.60
|
21.40
|
21.60
|
3,700
|
|
|
8/27/2024
|
-0.20 / -0.93%
|
21.65
|
21.65
|
21.40
|
21.40
|
21.47
|
21.40
|
2,700
|
|
|
8/26/2024
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.64
|
21.60
|
7,100
|
|
|
8/23/2024
|
-0.30 / -1.37%
|
21.25
|
21.90
|
21.25
|
21.60
|
21.34
|
21.60
|
15,300
|
|
|
8/22/2024
|
0.00 / 0.00%
|
21.80
|
21.95
|
21.50
|
21.90
|
21.57
|
21.90
|
24,300
|
|
|
8/21/2024
|
+0.40 / +1.86%
|
21.70
|
21.90
|
21.40
|
21.90
|
21.57
|
21.90
|
33,000
|
|
|
8/20/2024
|
-0.55 / -2.49%
|
21.60
|
22.05
|
21.50
|
21.50
|
21.61
|
21.50
|
27,700
|
|
|
8/19/2024
|
0.00 / 0.00%
|
22.05
|
22.10
|
21.55
|
22.05
|
21.86
|
22.05
|
13,900
|
|
|
8/16/2024
|
+0.45 / +2.08%
|
22.15
|
22.15
|
21.60
|
22.05
|
21.77
|
22.05
|
10,600
|
|
|
8/15/2024
|
-0.35 / -1.59%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.75
|
21.60
|
21,500
|
|
|
8/14/2024
|
-0.20 / -0.90%
|
21.80
|
22.00
|
21.80
|
21.95
|
21.86
|
21.95
|
4,700
|
|
|
8/13/2024
|
0.00 / 0.00%
|
22.10
|
22.15
|
21.70
|
22.15
|
21.77
|
22.15
|
12,500
|
|
|
8/12/2024
|
+0.55 / +2.55%
|
22.20
|
22.20
|
21.65
|
22.15
|
21.91
|
22.15
|
6,300
|
|
|
8/9/2024
|
-0.55 / -2.48%
|
22.20
|
22.20
|
21.60
|
21.60
|
21.68
|
21.60
|
15,900
|
|
|
8/8/2024
|
0.00 / 0.00%
|
21.50
|
22.20
|
21.50
|
22.15
|
21.90
|
22.15
|
11,300
|
|
|
8/7/2024
|
+0.05 / +0.23%
|
22.30
|
22.50
|
21.50
|
22.15
|
21.64
|
22.15
|
58,500
|
|
|
8/6/2024
|
+0.20 / +0.91%
|
21.70
|
22.20
|
21.40
|
22.10
|
21.62
|
22.10
|
45,000
|
|
|
8/5/2024
|
-0.70 / -3.10%
|
22.40
|
22.40
|
21.50
|
21.90
|
21.78
|
21.90
|
46,300
|
|
|
8/2/2024
|
+0.20 / +0.89%
|
22.35
|
22.60
|
22.00
|
22.60
|
22.29
|
22.60
|
7,300
|
|
|