Closing price on 1/9/2024
|
|
Open |
27.70 |
High |
27.70 |
Low |
27.30 |
Volume |
3,600 |
Split-adjusted Price |
25.60 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2024
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.30
|
27.40
|
27.37
|
25.60
|
3,600
|
|
1/8/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.70
|
0
|
|
1/5/2024
|
0.00 / 0.00%
|
27.10
|
28.30
|
27.10
|
27.50
|
27.53
|
25.70
|
24,400
|
|
1/4/2024
|
-0.30 / -1.08%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.08
|
25.70
|
3,100
|
|
1/3/2024
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.30
|
27.80
|
27.63
|
25.98
|
3,000
|
|
1/2/2024
|
0.00 / 0.00%
|
27.70
|
28.20
|
27.70
|
27.70
|
27.76
|
25.88
|
2,400
|
|
12/29/2023
|
-0.50 / -1.77%
|
26.50
|
28.20
|
26.50
|
27.70
|
27.18
|
25.88
|
9,600
|
|
12/28/2023
|
-0.50 / -1.74%
|
26.70
|
28.50
|
26.70
|
28.20
|
28.14
|
26.35
|
1,200
|
|
12/27/2023
|
-0.80 / -2.71%
|
26.80
|
28.70
|
26.60
|
28.70
|
27.55
|
26.82
|
8,100
|
|
12/26/2023
|
+0.60 / +2.08%
|
26.20
|
29.80
|
26.10
|
29.50
|
26.26
|
27.57
|
54,900
|
|
12/25/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.01
|
0
|
|
12/22/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.01
|
0
|
|
12/21/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.01
|
0
|
|
12/20/2023
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.01
|
0
|
|
12/19/2023
|
-0.90 / -3.02%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.01
|
200
|
|
12/18/2023
|
+2.40 / +8.76%
|
27.20
|
29.80
|
27.20
|
29.80
|
27.48
|
27.85
|
6,500
|
|
12/15/2023
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.60
|
0
|
|
12/14/2023
|
-0.40 / -1.44%
|
27.50
|
27.50
|
26.00
|
27.40
|
26.36
|
25.60
|
1,900
|
|
12/13/2023
|
+1.00 / +3.73%
|
26.70
|
27.80
|
26.70
|
27.80
|
26.75
|
25.98
|
103,300
|
|
12/12/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.04
|
0
|
|
12/11/2023
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.04
|
1,000
|
|
12/8/2023
|
+0.30 / +1.12%
|
25.20
|
27.50
|
25.20
|
27.00
|
26.94
|
25.23
|
4,500
|
|
12/7/2023
|
-0.30 / -1.11%
|
25.30
|
26.80
|
25.10
|
26.70
|
25.65
|
24.95
|
11,700
|
|
12/6/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
25.23
|
0
|
|
12/5/2023
|
+1.60 / +6.30%
|
27.30
|
27.30
|
27.00
|
27.00
|
27.03
|
25.23
|
1,100
|
|
12/4/2023
|
-2.70 / -9.61%
|
28.40
|
28.40
|
25.40
|
25.40
|
25.43
|
23.73
|
9,900
|
|
12/1/2023
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
26.26
|
0
|
|
11/30/2023
|
-0.80 / -2.77%
|
27.10
|
28.10
|
27.10
|
28.10
|
27.51
|
26.26
|
10,300
|
|
11/29/2023
|
+0.90 / +3.21%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
27.01
|
100
|
|
11/28/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
26.16
|
0
|
|
|