|
|
Closing price on 8/31/2021
|
|
| Open |
15.90 |
| High |
17.40 |
| Low |
15.50 |
| Volume |
282,500 |
| Split-adjusted Price |
12.51 |
|
|
PGN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
+1.50 / +9.43%
|
15.90
|
17.40
|
15.50
|
17.40
|
16.95
|
12.51
|
282,500
|
|
|
8/30/2021
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.73
|
11.43
|
23,400
|
|
|
8/27/2021
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
11.28
|
10,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.80
|
15.56
|
11.36
|
37,600
|
|
|
8/25/2021
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.20
|
15.80
|
15.39
|
11.36
|
72,700
|
|
|
8/24/2021
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.47
|
11.21
|
57,500
|
|
|
8/23/2021
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.60
|
15.80
|
16.08
|
11.36
|
18,600
|
|
|
8/20/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
15.30
|
16.40
|
16.29
|
11.79
|
69,000
|
|
|
8/19/2021
|
+0.30 / +1.84%
|
16.30
|
16.60
|
15.80
|
16.60
|
16.33
|
11.93
|
69,500
|
|
|
8/18/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.50
|
16.30
|
15.89
|
11.71
|
51,300
|
|
|
8/17/2021
|
-0.50 / -2.98%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.48
|
11.71
|
61,000
|
|
|
8/16/2021
|
+0.90 / +5.66%
|
15.90
|
16.80
|
15.80
|
16.80
|
16.38
|
12.07
|
167,100
|
|
|
8/13/2021
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.54
|
11.43
|
172,800
|
|
|
8/12/2021
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.09
|
10.92
|
140,300
|
|
|
8/11/2021
|
+0.30 / +1.99%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.27
|
11.07
|
84,000
|
|
|
8/10/2021
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.05
|
10.85
|
9,900
|
|
|
8/9/2021
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.23
|
10.92
|
17,200
|
|
|
8/6/2021
|
+0.50 / +3.31%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.17
|
11.21
|
70,000
|
|
|
8/5/2021
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.05
|
10.85
|
54,600
|
|
|
8/4/2021
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
15.10
|
15.03
|
10.85
|
33,400
|
|
|
8/3/2021
|
-0.40 / -2.58%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
10.85
|
28,700
|
|
|
8/2/2021
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.00
|
15.50
|
15.77
|
11.14
|
43,000
|
|
|
7/30/2021
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.20
|
15.80
|
15.59
|
11.36
|
82,100
|
|
|
7/29/2021
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.10
|
15.60
|
15.47
|
11.21
|
27,800
|
|
|
7/28/2021
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
11.28
|
6,506
|
|
|
7/27/2021
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.56
|
11.28
|
60,600
|
|
|
7/26/2021
|
+0.30 / +2.00%
|
14.30
|
15.80
|
14.10
|
15.30
|
14.85
|
11.00
|
185,992
|
|
|
7/23/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.83
|
10.78
|
65,200
|
|
|
7/22/2021
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.80
|
15.00
|
14.87
|
10.78
|
145,100
|
|
|
7/21/2021
|
+0.10 / +0.66%
|
15.10
|
15.50
|
14.90
|
15.30
|
15.11
|
11.00
|
152,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,117,500
|
8.67
|
0.12%
|
|
|
|
ABS
|
118,900
|
4.53
|
0.00%
|
|
|
|
APC
|
300
|
7.00
|
0.00%
|
|
|
|
APH
|
240,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
5,300
|
6.30
|
0.00%
|
|
|
|
BMP
|
144,400
|
123.00
|
-0.57%
|
|
|
|
BRC
|
11,900
|
14.45
|
0.70%
|
|
|
|
BRR
|
9,300
|
24.00
|
9.09%
|
|
|
|
CSV
|
2,353,200
|
43.05
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|