|
|
Closing price on 8/29/2019
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
29,200 |
| Split-adjusted Price |
4.51 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.85
|
4.51
|
29,200
|
|
|
8/28/2019
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.70
|
9.00
|
8.96
|
4.56
|
30,100
|
|
|
8/27/2019
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
4.66
|
15,500
|
|
|
8/26/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.97
|
4.56
|
16,200
|
|
|
8/23/2019
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.85
|
4.51
|
16,600
|
|
|
8/22/2019
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.44
|
4.66
|
13,900
|
|
|
8/21/2019
|
-0.50 / -4.85%
|
10.10
|
10.30
|
9.80
|
9.80
|
10.17
|
4.97
|
17,200
|
|
|
8/20/2019
|
-0.50 / -4.63%
|
10.60
|
11.10
|
10.30
|
10.30
|
10.42
|
5.22
|
15,100
|
|
|
8/19/2019
|
+0.50 / +4.85%
|
10.00
|
10.90
|
10.00
|
10.80
|
10.48
|
5.47
|
16,400
|
|
|
8/16/2019
|
+0.10 / +0.98%
|
10.00
|
10.30
|
9.80
|
10.30
|
9.95
|
5.22
|
15,900
|
|
|
8/15/2019
|
-0.20 / -1.92%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.04
|
5.17
|
15,500
|
|
|
8/14/2019
|
-0.10 / -0.95%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.04
|
5.27
|
17,900
|
|
|
8/13/2019
|
+0.80 / +8.25%
|
9.80
|
10.50
|
9.70
|
10.50
|
9.92
|
5.32
|
15,600
|
|
|
8/12/2019
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.50
|
9.70
|
9.62
|
4.92
|
19,100
|
|
|
8/9/2019
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.34
|
4.82
|
9,700
|
|
|
8/8/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.30
|
9.40
|
9.45
|
4.77
|
14,500
|
|
|
8/7/2019
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.42
|
4.77
|
12,500
|
|
|
8/6/2019
|
-0.30 / -3.13%
|
9.50
|
9.60
|
9.20
|
9.30
|
9.34
|
4.71
|
14,300
|
|
|
8/5/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
4.87
|
15,100
|
|
|
8/2/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
4.87
|
13,700
|
|
|
8/1/2019
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.54
|
4.87
|
13,900
|
|
|
7/31/2019
|
+0.20 / +2.15%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.52
|
4.82
|
14,400
|
|
|
7/30/2019
|
+0.10 / +1.09%
|
8.90
|
9.40
|
8.90
|
9.30
|
9.17
|
4.71
|
14,400
|
|
|
7/29/2019
|
-0.10 / -1.08%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.23
|
4.66
|
15,600
|
|
|
7/26/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
4.71
|
19,200
|
|
|
7/25/2019
|
+0.20 / +2.20%
|
9.90
|
9.90
|
9.00
|
9.30
|
9.32
|
4.71
|
14,900
|
|
|
7/24/2019
|
-0.30 / -3.19%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.42
|
4.61
|
22,000
|
|
|
7/23/2019
|
-0.40 / -4.08%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.69
|
4.77
|
17,800
|
|
|
7/22/2019
|
-0.40 / -3.92%
|
10.00
|
10.00
|
9.30
|
9.80
|
9.74
|
4.97
|
12,800
|
|
|
7/19/2019
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.60
|
10.20
|
9.83
|
5.17
|
17,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|