|
|
Closing price on 3/11/2021
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
71,600 |
| Split-adjusted Price |
11.14 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2021
|
+0.30 / +1.97%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.54
|
11.14
|
71,600
|
|
|
3/10/2021
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.23
|
10.92
|
16,100
|
|
|
3/9/2021
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.70
|
15.30
|
15.22
|
11.00
|
23,100
|
|
|
3/8/2021
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.48
|
11.07
|
25,600
|
|
|
3/5/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.60
|
15.60
|
15.09
|
11.21
|
26,700
|
|
|
3/4/2021
|
+0.10 / +0.65%
|
15.60
|
15.80
|
14.60
|
15.60
|
15.20
|
11.21
|
59,500
|
|
|
3/3/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.25
|
11.14
|
76,400
|
|
|
3/2/2021
|
-0.70 / -4.32%
|
15.80
|
15.80
|
15.10
|
15.50
|
15.40
|
11.14
|
82,500
|
|
|
3/1/2021
|
+0.40 / +2.53%
|
17.30
|
17.30
|
15.50
|
16.20
|
15.63
|
11.64
|
47,600
|
|
|
2/26/2021
|
+1.00 / +6.76%
|
14.70
|
16.00
|
14.70
|
15.80
|
15.37
|
11.36
|
38,300
|
|
|
2/25/2021
|
+0.20 / +1.37%
|
14.70
|
15.10
|
14.60
|
14.80
|
14.84
|
10.64
|
34,400
|
|
|
2/24/2021
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.70
|
16.10
|
15.83
|
10.49
|
27,200
|
|
|
2/23/2021
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.60
|
16.10
|
15.97
|
10.49
|
25,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,958,600
|
8.12
|
1.75%
|
|
|
|
ABS
|
81,000
|
3.76
|
0.80%
|
|
|
|
APC
|
3,800
|
8.10
|
6.58%
|
|
|
|
APH
|
195,900
|
6.68
|
0.60%
|
|
|
|
APP
|
9,800
|
5.80
|
1.75%
|
|
|
|
BMP
|
61,200
|
150.80
|
-0.46%
|
|
|
|
BRC
|
9,100
|
12.60
|
-1.95%
|
|
|
|
BRR
|
11,900
|
17.60
|
0.00%
|
|
|
|
CSV
|
676,400
|
33.30
|
2.30%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|