|
|
Closing price on 2/22/2021
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.40 |
| Volume |
41,900 |
| Split-adjusted Price |
10.62 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.40
|
16.30
|
15.93
|
10.62
|
41,900
|
|
|
2/19/2021
|
-0.40 / -2.41%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.50
|
10.56
|
21,000
|
|
|
2/18/2021
|
+1.10 / +7.10%
|
15.20
|
16.80
|
15.00
|
16.60
|
15.92
|
10.82
|
109,300
|
|
|
2/17/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.32
|
10.10
|
4,300
|
|
|
2/9/2021
|
+0.70 / +4.73%
|
14.80
|
15.80
|
14.80
|
15.50
|
15.40
|
10.10
|
15,100
|
|
|
2/8/2021
|
-0.30 / -1.99%
|
15.30
|
15.30
|
14.60
|
14.80
|
14.85
|
9.65
|
13,300
|
|
|
2/5/2021
|
-0.40 / -2.58%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.58
|
9.84
|
23,100
|
|
|
2/4/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
15.50
|
15.50
|
15.59
|
10.10
|
2,500
|
|
|
2/3/2021
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.32
|
10.10
|
18,000
|
|
|
2/2/2021
|
+0.40 / +2.68%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.15
|
9.97
|
9,700
|
|
|
2/1/2021
|
-0.40 / -2.61%
|
15.40
|
15.60
|
14.30
|
14.90
|
15.28
|
9.71
|
43,200
|
|
|
1/29/2021
|
0.00 / 0.00%
|
14.00
|
15.30
|
13.90
|
15.30
|
14.61
|
9.97
|
47,300
|
|
|
1/28/2021
|
-1.70 / -10.00%
|
17.00
|
17.00
|
15.30
|
15.30
|
15.58
|
9.97
|
83,500
|
|
|
1/27/2021
|
0.00 / 0.00%
|
20.80
|
20.80
|
18.60
|
20.50
|
19.91
|
11.08
|
50,900
|
|
|
1/26/2021
|
-0.40 / -1.91%
|
20.90
|
21.00
|
18.90
|
20.50
|
19.42
|
11.08
|
55,100
|
|
|
1/25/2021
|
-0.90 / -4.13%
|
21.50
|
21.50
|
20.50
|
20.90
|
20.85
|
11.30
|
54,200
|
|
|
1/22/2021
|
-0.70 / -3.11%
|
21.20
|
22.50
|
21.00
|
21.80
|
21.83
|
11.78
|
168,000
|
|
|
1/21/2021
|
+0.30 / +1.35%
|
22.10
|
22.60
|
21.50
|
22.50
|
22.31
|
12.16
|
120,500
|
|
|
1/20/2021
|
+1.80 / +8.82%
|
20.60
|
22.20
|
20.50
|
22.20
|
21.18
|
12.00
|
38,100
|
|
|
1/19/2021
|
-2.10 / -9.33%
|
22.30
|
22.60
|
20.30
|
20.40
|
21.13
|
11.03
|
200,300
|
|
|
1/18/2021
|
+2.00 / +9.76%
|
20.20
|
22.50
|
19.20
|
22.50
|
21.60
|
12.16
|
297,700
|
|
|
1/15/2021
|
+0.30 / +1.49%
|
20.00
|
20.50
|
19.10
|
20.50
|
19.63
|
11.08
|
87,000
|
|
|
1/14/2021
|
+0.20 / +1.00%
|
20.00
|
22.00
|
19.80
|
20.20
|
20.29
|
10.92
|
146,900
|
|
|
1/13/2021
|
-0.50 / -2.44%
|
20.40
|
21.00
|
19.80
|
20.00
|
20.49
|
10.81
|
50,500
|
|
|
1/12/2021
|
-0.50 / -2.38%
|
20.60
|
20.90
|
19.70
|
20.50
|
20.33
|
11.08
|
55,500
|
|
|
1/11/2021
|
-0.40 / -1.87%
|
21.40
|
23.50
|
20.60
|
21.00
|
21.36
|
11.35
|
48,900
|
|
|
1/8/2021
|
0.00 / 0.00%
|
20.40
|
21.50
|
20.40
|
21.40
|
20.88
|
11.57
|
53,800
|
|
|
1/7/2021
|
-0.60 / -2.73%
|
21.90
|
22.00
|
21.30
|
21.40
|
21.66
|
11.57
|
46,900
|
|
|
1/6/2021
|
+1.70 / +8.37%
|
20.40
|
22.30
|
20.40
|
22.00
|
21.72
|
11.89
|
161,500
|
|
|
1/5/2021
|
+1.80 / +9.73%
|
17.80
|
20.30
|
17.50
|
20.30
|
19.04
|
10.97
|
97,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,117,500
|
8.67
|
0.12%
|
|
|
|
ABS
|
118,900
|
4.53
|
0.00%
|
|
|
|
APC
|
300
|
7.00
|
0.00%
|
|
|
|
APH
|
240,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
5,300
|
6.30
|
0.00%
|
|
|
|
BMP
|
144,400
|
123.00
|
-0.57%
|
|
|
|
BRC
|
11,900
|
14.45
|
0.70%
|
|
|
|
BRR
|
9,300
|
24.00
|
9.09%
|
|
|
|
CSV
|
2,353,200
|
43.05
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|