|
|
Closing price on 2/3/2020
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
3,100 |
| Split-adjusted Price |
5.93 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.75
|
5.93
|
3,100
|
|
|
1/31/2020
|
+0.10 / +0.86%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.64
|
5.93
|
8,700
|
|
|
1/30/2020
|
+1.00 / +9.43%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.00
|
5.88
|
700
|
|
|
1/22/2020
|
-0.50 / -4.50%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.37
|
4,000
|
|
|
1/21/2020
|
+0.60 / +5.71%
|
10.50
|
11.10
|
10.40
|
11.10
|
10.61
|
5.63
|
9,200
|
|
|
1/20/2020
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.45
|
5.32
|
14,800
|
|
|
1/17/2020
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.22
|
27,300
|
|
|
1/16/2020
|
-0.90 / -7.56%
|
10.80
|
11.50
|
10.80
|
11.00
|
10.83
|
5.58
|
22,000
|
|
|
1/15/2020
|
-0.10 / -0.83%
|
11.50
|
11.90
|
11.00
|
11.90
|
11.40
|
6.03
|
15,200
|
|
|
1/14/2020
|
0.00 / 0.00%
|
10.90
|
12.00
|
10.90
|
12.00
|
11.34
|
6.08
|
9,700
|
|
|
1/13/2020
|
0.00 / 0.00%
|
10.80
|
12.00
|
10.80
|
12.00
|
10.93
|
6.08
|
23,700
|
|
|
1/10/2020
|
+0.90 / +8.11%
|
12.20
|
12.20
|
10.50
|
12.00
|
10.66
|
6.08
|
23,100
|
|
|
1/9/2020
|
-0.90 / -7.50%
|
12.80
|
12.80
|
11.10
|
11.10
|
11.21
|
5.63
|
9,200
|
|
|
1/8/2020
|
+0.50 / +4.35%
|
10.80
|
12.00
|
10.70
|
12.00
|
11.18
|
6.08
|
10,500
|
|
|
1/7/2020
|
-0.40 / -3.36%
|
11.00
|
11.50
|
10.90
|
11.50
|
10.92
|
5.83
|
21,900
|
|
|
1/6/2020
|
+0.70 / +6.25%
|
10.50
|
11.90
|
10.20
|
11.90
|
10.62
|
6.03
|
22,900
|
|
|
1/3/2020
|
-0.90 / -7.44%
|
11.40
|
11.70
|
10.90
|
11.20
|
11.20
|
5.68
|
11,900
|
|
|
1/2/2020
|
+0.10 / +0.83%
|
11.70
|
12.10
|
10.80
|
12.10
|
11.10
|
6.13
|
34,700
|
|
|
12/31/2019
|
+0.60 / +5.26%
|
11.40
|
12.20
|
10.40
|
12.00
|
10.77
|
6.08
|
20,700
|
|
|
12/30/2019
|
+1.00 / +9.62%
|
10.40
|
11.40
|
10.40
|
11.40
|
10.78
|
5.78
|
26,800
|
|
|
12/27/2019
|
+0.40 / +4.00%
|
9.70
|
10.40
|
9.40
|
10.40
|
9.61
|
5.27
|
37,300
|
|
|
12/26/2019
|
+0.10 / +1.01%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.47
|
5.07
|
37,100
|
|
|
12/25/2019
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.00
|
9.90
|
9.29
|
5.02
|
21,400
|
|
|
12/24/2019
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.56
|
3,800
|
|
|
12/23/2019
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.37
|
4.82
|
2,700
|
|
|
12/20/2019
|
+0.10 / +1.06%
|
9.30
|
10.30
|
9.00
|
9.50
|
9.58
|
4.82
|
1,800
|
|
|
12/19/2019
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.43
|
4.77
|
3,500
|
|
|
12/18/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.46
|
4.82
|
4,900
|
|
|
12/17/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
4.82
|
11,800
|
|
|
12/16/2019
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.45
|
4.82
|
14,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,591,400
|
8.22
|
-1.56%
|
|
|
|
ABS
|
147,200
|
3.76
|
0.27%
|
|
|
|
APC
|
1,900
|
8.10
|
0.00%
|
|
|
|
APH
|
181,400
|
6.73
|
-0.74%
|
|
|
|
APP
|
4,300
|
5.70
|
0.00%
|
|
|
|
BMP
|
103,400
|
151.70
|
0.13%
|
|
|
|
BRC
|
4,100
|
12.60
|
-0.79%
|
|
|
|
BRR
|
25,200
|
18.00
|
-1.10%
|
|
|
|
CSV
|
517,600
|
33.60
|
-0.74%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|