|
|
Closing price on 6/5/2023
|
|
| Open |
8.90 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
68,200 |
| Split-adjusted Price |
8.26 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.70
|
9.20
|
8.93
|
8.26
|
68,200
|
|
|
6/2/2023
|
-0.20 / -2.17%
|
9.10
|
9.30
|
8.80
|
9.00
|
8.99
|
8.08
|
63,800
|
|
|
6/1/2023
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.99
|
8.26
|
77,600
|
|
|
5/31/2023
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.85
|
8.08
|
63,300
|
|
|
5/30/2023
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.77
|
7.99
|
62,800
|
|
|
5/29/2023
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.64
|
7.90
|
59,400
|
|
|
5/26/2023
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
7.72
|
61,600
|
|
|
5/25/2023
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.65
|
7.72
|
57,400
|
|
|
5/24/2023
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.59
|
7.81
|
52,600
|
|
|
5/23/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.54
|
7.72
|
60,200
|
|
|
5/22/2023
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
7.63
|
61,300
|
|
|
5/19/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
7.72
|
63,500
|
|
|
5/18/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
7.72
|
58,000
|
|
|
5/17/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.55
|
7.72
|
66,100
|
|
|
5/16/2023
|
-0.20 / -2.27%
|
8.30
|
8.90
|
8.30
|
8.60
|
8.66
|
7.72
|
65,900
|
|
|
5/15/2023
|
+0.60 / +7.32%
|
8.00
|
9.00
|
8.00
|
8.80
|
8.39
|
7.90
|
109,400
|
|
|
5/12/2023
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.05
|
7.36
|
61,500
|
|
|
5/11/2023
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.09
|
7.27
|
51,400
|
|
|
5/10/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.14
|
7.45
|
62,500
|
|
|
5/9/2023
|
+0.30 / +3.75%
|
7.90
|
8.30
|
7.80
|
8.30
|
8.02
|
7.45
|
62,500
|
|
|
5/8/2023
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.85
|
7.18
|
55,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|