|
|
Closing price on 5/5/2023
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.70 |
| Volume |
53,800 |
| Split-adjusted Price |
6.91 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2023
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.94
|
6.91
|
53,800
|
|
|
5/4/2023
|
-0.30 / -3.61%
|
8.20
|
8.30
|
7.90
|
8.00
|
8.07
|
7.18
|
53,500
|
|
|
4/28/2023
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.05
|
7.45
|
56,400
|
|
|
4/27/2023
|
-0.80 / -9.41%
|
8.40
|
8.80
|
7.70
|
7.70
|
8.29
|
6.91
|
85,000
|
|
|
4/26/2023
|
+0.10 / +1.19%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.27
|
7.63
|
65,900
|
|
|
4/25/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.30
|
7.54
|
53,100
|
|
|
4/24/2023
|
-0.10 / -1.16%
|
8.50
|
8.70
|
8.00
|
8.50
|
8.37
|
7.63
|
55,900
|
|
|
4/21/2023
|
-0.30 / -3.37%
|
8.60
|
8.90
|
8.10
|
8.60
|
8.47
|
7.72
|
64,800
|
|
|
4/20/2023
|
-0.30 / -3.26%
|
9.10
|
9.20
|
8.60
|
8.90
|
8.97
|
7.99
|
54,600
|
|
|
4/19/2023
|
+0.60 / +6.98%
|
8.50
|
9.20
|
8.10
|
9.20
|
8.69
|
8.26
|
72,000
|
|
|
4/18/2023
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.56
|
7.72
|
52,100
|
|
|
4/17/2023
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.61
|
7.81
|
60,900
|
|
|
4/14/2023
|
-0.30 / -3.30%
|
8.90
|
9.20
|
8.60
|
8.80
|
8.95
|
7.90
|
53,100
|
|
|
4/13/2023
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.05
|
8.17
|
57,300
|
|
|
4/12/2023
|
+0.30 / +3.41%
|
8.80
|
9.10
|
8.70
|
9.10
|
8.82
|
8.17
|
50,600
|
|
|
4/11/2023
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.65
|
7.90
|
53,100
|
|
|
4/10/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
7.81
|
54,400
|
|
|
4/7/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.47
|
7.72
|
63,400
|
|
|
4/6/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.45
|
7.72
|
65,400
|
|
|
4/5/2023
|
+0.70 / +8.86%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.11
|
7.72
|
65,600
|
|
|
4/4/2023
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
7.09
|
55,300
|
|
|
4/3/2023
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.71
|
7.00
|
54,400
|
|
|
3/31/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.63
|
6.91
|
52,500
|
|
|
3/30/2023
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
6.91
|
44,500
|
|
|
3/29/2023
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.82
|
34,400
|
|
|
3/28/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.63
|
6.91
|
38,300
|
|
|
3/27/2023
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.61
|
6.91
|
27,500
|
|
|
3/24/2023
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.67
|
6.91
|
22,600
|
|
|
3/23/2023
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.61
|
6.91
|
23,500
|
|
|
3/22/2023
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.72
|
7.00
|
49,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,394,500
|
7.98
|
-0.99%
|
|
|
|
ABS
|
114,700
|
3.73
|
-0.53%
|
|
|
|
APC
|
2,400
|
8.10
|
2.53%
|
|
|
|
APH
|
668,300
|
6.64
|
-1.63%
|
|
|
|
APP
|
11,400
|
5.70
|
1.79%
|
|
|
|
BMP
|
75,300
|
151.50
|
2.02%
|
|
|
|
BRC
|
3,100
|
12.85
|
0.39%
|
|
|
|
BRR
|
4,400
|
17.60
|
0.00%
|
|
|
|
CSV
|
532,300
|
32.55
|
-0.61%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|