|
|
Closing price on 3/11/2020
|
|
| Open |
14.30 |
| High |
15.70 |
| Low |
14.30 |
| Volume |
3,500 |
| Split-adjusted Price |
7.96 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
+1.40 / +9.79%
|
14.30
|
15.70
|
14.30
|
15.70
|
14.51
|
7.96
|
3,500
|
|
|
3/10/2020
|
+0.30 / +2.14%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.16
|
7.25
|
2,100
|
|
|
3/9/2020
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.79
|
7.10
|
1,200
|
|
|
3/6/2020
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.10
|
13.80
|
13.04
|
7.00
|
3,100
|
|
|
3/5/2020
|
-0.70 / -5.15%
|
13.60
|
13.80
|
12.90
|
12.90
|
13.53
|
6.54
|
3,900
|
|
|
3/4/2020
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.57
|
6.89
|
1,500
|
|
|
3/3/2020
|
+1.20 / +9.68%
|
12.20
|
13.60
|
11.70
|
13.60
|
12.02
|
6.89
|
7,600
|
|
|
3/2/2020
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.42
|
6.29
|
4,900
|
|
|
2/28/2020
|
+0.40 / +3.36%
|
12.00
|
12.30
|
11.90
|
12.30
|
11.99
|
6.24
|
4,200
|
|
|
2/27/2020
|
+0.30 / +2.59%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.02
|
6.03
|
15,700
|
|
|
2/26/2020
|
-0.20 / -1.69%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.51
|
5.88
|
2,200
|
|
|
2/25/2020
|
-0.90 / -7.09%
|
12.70
|
12.70
|
11.60
|
11.80
|
11.77
|
5.98
|
4,200
|
|
|
2/24/2020
|
-0.20 / -1.55%
|
11.80
|
12.70
|
11.70
|
12.70
|
12.09
|
6.44
|
4,400
|
|
|
2/21/2020
|
-0.10 / -0.77%
|
13.00
|
13.00
|
11.70
|
12.90
|
12.26
|
6.54
|
7,100
|
|
|
2/20/2020
|
+1.10 / +9.24%
|
12.00
|
13.00
|
10.90
|
13.00
|
11.08
|
6.59
|
5,200
|
|
|
2/19/2020
|
+0.40 / +3.48%
|
11.60
|
11.90
|
10.60
|
11.90
|
11.14
|
6.03
|
1,800
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.83
|
0
|
|
|
2/17/2020
|
-0.20 / -1.71%
|
10.70
|
11.50
|
10.60
|
11.50
|
10.82
|
5.83
|
4,400
|
|
|
2/14/2020
|
+0.70 / +6.36%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.30
|
5.93
|
300
|
|
|
2/13/2020
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
5.58
|
400
|
|
|
2/12/2020
|
+0.90 / +9.00%
|
9.90
|
10.90
|
9.10
|
10.90
|
9.86
|
5.53
|
25,300
|
|
|
2/11/2020
|
-1.00 / -9.09%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.22
|
5.07
|
10,100
|
|
|
2/10/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.58
|
4,100
|
|
|
2/7/2020
|
-0.80 / -6.84%
|
10.70
|
11.80
|
10.70
|
10.90
|
10.97
|
5.53
|
6,300
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.93
|
0
|
|
|
2/5/2020
|
-1.10 / -8.59%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.74
|
5.93
|
6,000
|
|
|
2/4/2020
|
+1.10 / +9.40%
|
11.80
|
12.80
|
11.70
|
12.80
|
12.11
|
6.49
|
2,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,286,100
|
8.66
|
1.88%
|
|
|
|
ABS
|
351,800
|
4.43
|
0.68%
|
|
|
|
APC
|
17,300
|
7.40
|
5.71%
|
|
|
|
APH
|
2,026,900
|
7.30
|
0.83%
|
|
|
|
APP
|
2,600
|
6.60
|
3.13%
|
|
|
|
BMP
|
159,600
|
119.20
|
0.17%
|
|
|
|
BRC
|
24,500
|
14.25
|
0.35%
|
|
|
|
BRR
|
2,500
|
23.50
|
3.07%
|
|
|
|
CSV
|
1,999,800
|
43.95
|
2.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|