|
Closing price on 10/10/2013
|
|
| Open |
24.10 |
| High |
24.20 |
| Low |
23.40 |
| Volume |
560,600 |
| Split-adjusted Price |
7.47 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2013
|
-0.50 / -2.07%
|
24.10
|
24.20
|
23.40
|
23.60
|
23.82
|
7.47
|
560,600
|
|
|
10/9/2013
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.10
|
24.10
|
24.25
|
7.63
|
250,600
|
|
|
10/8/2013
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.20
|
7.69
|
746,000
|
|
|
10/7/2013
|
+0.10 / +0.41%
|
24.50
|
24.80
|
24.30
|
24.40
|
24.50
|
7.73
|
716,800
|
|
|
10/4/2013
|
-0.20 / -0.82%
|
24.50
|
24.60
|
24.20
|
24.30
|
24.44
|
7.69
|
634,250
|
|
|
10/3/2013
|
+0.90 / +3.81%
|
23.70
|
24.80
|
23.40
|
24.50
|
23.77
|
7.76
|
612,300
|
|
|
10/2/2013
|
+0.20 / +0.85%
|
23.30
|
23.70
|
23.30
|
23.60
|
23.47
|
7.47
|
322,400
|
|
|
10/1/2013
|
-0.10 / -0.43%
|
23.40
|
23.70
|
23.10
|
23.40
|
23.37
|
7.41
|
782,940
|
|
|
9/30/2013
|
+0.10 / +0.43%
|
23.60
|
23.90
|
23.40
|
23.50
|
23.64
|
7.44
|
489,600
|
|
|
9/27/2013
|
+0.30 / +1.30%
|
23.10
|
23.80
|
23.00
|
23.40
|
23.52
|
7.41
|
806,450
|
|
|
9/26/2013
|
+0.40 / +1.76%
|
22.70
|
23.50
|
22.70
|
23.10
|
23.11
|
7.31
|
651,300
|
|
|
9/25/2013
|
-0.40 / -1.73%
|
23.10
|
23.40
|
22.60
|
22.70
|
23.06
|
7.19
|
691,300
|
|
|
9/24/2013
|
+0.90 / +4.05%
|
22.30
|
23.30
|
22.30
|
23.10
|
22.80
|
7.31
|
989,900
|
|
|
9/23/2013
|
+0.90 / +4.23%
|
21.20
|
22.30
|
21.10
|
22.20
|
21.81
|
7.03
|
632,200
|
|
|
9/20/2013
|
+0.40 / +1.91%
|
20.90
|
21.40
|
20.80
|
21.30
|
21.23
|
6.74
|
545,200
|
|
|
9/19/2013
|
+0.30 / +1.46%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.80
|
6.62
|
157,100
|
|
|
9/18/2013
|
-0.30 / -1.44%
|
18.90
|
20.90
|
18.90
|
20.60
|
20.79
|
6.52
|
264,400
|
|
|
9/17/2013
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.80
|
6.62
|
386,600
|
|
|
9/16/2013
|
+0.20 / +0.97%
|
20.60
|
21.00
|
20.60
|
20.80
|
20.78
|
6.59
|
243,500
|
|
|
9/13/2013
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.40
|
20.60
|
20.56
|
6.52
|
223,900
|
|
|
9/12/2013
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.65
|
6.52
|
205,100
|
|
|
9/11/2013
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.00
|
20.70
|
20.78
|
6.55
|
352,000
|
|
|
9/10/2013
|
+0.20 / +0.98%
|
18.40
|
20.70
|
18.40
|
20.60
|
20.60
|
6.52
|
219,300
|
|
|
9/9/2013
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.30
|
20.40
|
20.38
|
6.46
|
133,710
|
|
|
9/6/2013
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.50
|
20.70
|
20.73
|
6.55
|
341,700
|
|
|
9/5/2013
|
+0.60 / +3.00%
|
20.20
|
20.70
|
20.00
|
20.60
|
20.36
|
6.52
|
229,800
|
|
|
9/4/2013
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.04
|
6.33
|
394,200
|
|
|
9/3/2013
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.20
|
20.20
|
20.40
|
6.40
|
84,500
|
|
|
8/30/2013
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.18
|
6.46
|
268,300
|
|
|
8/29/2013
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.45
|
6.43
|
246,800
|
|
|