|
|
Closing price on 1/12/2015
|
|
| Open |
27.60 |
| High |
28.30 |
| Low |
27.60 |
| Volume |
381,530 |
| Split-adjusted Price |
9.32 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2015
|
+0.20 / +0.72%
|
27.60
|
28.30
|
27.60
|
27.80
|
28.01
|
9.32
|
381,530
|
|
|
1/9/2015
|
+1.00 / +3.76%
|
26.70
|
28.00
|
26.70
|
27.60
|
27.36
|
9.25
|
437,300
|
|
|
1/8/2015
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.60
|
26.60
|
26.88
|
8.92
|
192,500
|
|
|
1/7/2015
|
+0.40 / +1.53%
|
25.80
|
27.30
|
25.70
|
26.60
|
26.39
|
8.92
|
412,210
|
|
|
1/6/2015
|
-0.30 / -1.13%
|
26.00
|
26.30
|
25.60
|
26.20
|
26.05
|
8.78
|
256,010
|
|
|
1/5/2015
|
-0.40 / -1.49%
|
27.00
|
27.10
|
26.30
|
26.50
|
26.78
|
8.88
|
140,880
|
|
|
12/31/2014
|
+0.70 / +2.67%
|
26.20
|
27.10
|
26.10
|
26.90
|
26.59
|
9.02
|
270,600
|
|
|
12/30/2014
|
0.00 / 0.00%
|
25.80
|
26.40
|
25.50
|
26.20
|
26.06
|
8.78
|
308,110
|
|
|
12/29/2014
|
-1.00 / -3.68%
|
27.00
|
27.40
|
26.20
|
26.20
|
26.75
|
8.78
|
97,950
|
|
|
12/26/2014
|
-0.20 / -0.73%
|
27.70
|
27.80
|
27.00
|
27.20
|
27.28
|
9.12
|
145,600
|
|
|
12/25/2014
|
-0.60 / -2.14%
|
27.50
|
27.90
|
27.30
|
27.40
|
27.54
|
9.19
|
92,600
|
|
|
12/24/2014
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.90
|
28.00
|
27.99
|
9.39
|
78,350
|
|
|
12/23/2014
|
-0.60 / -2.11%
|
29.70
|
29.70
|
27.80
|
27.90
|
28.28
|
9.35
|
305,080
|
|
|
12/22/2014
|
+1.00 / +3.64%
|
30.20
|
30.20
|
27.70
|
28.50
|
28.46
|
9.55
|
308,010
|
|
|
12/19/2014
|
-0.20 / -0.72%
|
27.50
|
28.70
|
27.10
|
27.50
|
27.63
|
9.22
|
205,160
|
|
|
12/18/2014
|
+2.00 / +7.78%
|
23.20
|
28.20
|
23.20
|
27.70
|
26.99
|
9.29
|
631,670
|
|
|
12/17/2014
|
-1.70 / -6.20%
|
27.40
|
28.00
|
24.70
|
25.70
|
26.54
|
8.62
|
826,720
|
|
|
12/16/2014
|
-2.10 / -7.12%
|
29.50
|
29.50
|
26.70
|
27.40
|
27.96
|
9.19
|
563,540
|
|
|
12/15/2014
|
-0.20 / -0.67%
|
29.70
|
30.00
|
29.50
|
29.50
|
29.71
|
9.89
|
162,100
|
|
|
12/12/2014
|
+0.20 / +0.68%
|
30.10
|
30.10
|
29.00
|
29.70
|
29.69
|
9.96
|
303,160
|
|
|
12/11/2014
|
-1.90 / -6.05%
|
30.60
|
31.00
|
29.50
|
29.50
|
30.47
|
9.89
|
272,330
|
|
|
12/10/2014
|
+0.80 / +2.61%
|
30.60
|
31.40
|
29.00
|
31.40
|
30.46
|
10.53
|
485,436
|
|
|
12/9/2014
|
-3.30 / -9.73%
|
33.00
|
33.00
|
30.60
|
30.60
|
31.34
|
10.26
|
866,800
|
|
|
12/8/2014
|
-1.80 / -5.04%
|
35.70
|
35.80
|
33.60
|
33.90
|
34.53
|
11.36
|
430,320
|
|
|
12/5/2014
|
+2.40 / +7.21%
|
33.00
|
35.70
|
32.90
|
35.70
|
33.26
|
11.97
|
447,700
|
|
|
12/4/2014
|
-0.20 / -0.60%
|
33.00
|
33.90
|
33.00
|
33.30
|
33.60
|
11.16
|
196,810
|
|
|
12/3/2014
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.40
|
33.50
|
33.47
|
11.23
|
153,600
|
|
|
12/2/2014
|
+0.40 / +1.21%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.36
|
11.23
|
132,920
|
|
|
12/1/2014
|
0.00 / 0.00%
|
32.50
|
34.00
|
32.00
|
33.10
|
33.49
|
11.10
|
322,800
|
|
|
11/28/2014
|
-0.90 / -2.65%
|
34.20
|
34.20
|
32.30
|
33.10
|
33.08
|
11.10
|
411,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|