|
Closing price on 10/13/2016
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
262,205 |
| Split-adjusted Price |
10.15 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2016
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.21
|
10.15
|
262,205
|
|
|
10/12/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.11
|
10.10
|
219,350
|
|
|
10/11/2016
|
+0.20 / +1.18%
|
17.10
|
17.40
|
16.90
|
17.20
|
17.08
|
10.15
|
237,246
|
|
|
10/10/2016
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.27
|
10.04
|
326,077
|
|
|
10/7/2016
|
+0.60 / +3.61%
|
16.80
|
17.40
|
16.70
|
17.20
|
17.03
|
10.15
|
912,724
|
|
|
10/6/2016
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.64
|
9.80
|
98,886
|
|
|
10/5/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.52
|
9.74
|
125,956
|
|
|
10/4/2016
|
-0.30 / -1.79%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.66
|
9.74
|
174,818
|
|
|
10/3/2016
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.72
|
9.92
|
89,200
|
|
|
9/30/2016
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.87
|
9.98
|
48,958
|
|
|
9/29/2016
|
+0.50 / +3.03%
|
17.10
|
17.10
|
16.70
|
17.00
|
16.96
|
10.04
|
603,890
|
|
|
9/28/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.41
|
9.74
|
68,857
|
|
|
9/27/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.41
|
9.74
|
37,904
|
|
|
9/26/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.43
|
9.74
|
49,586
|
|
|
9/23/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
9.74
|
80,104
|
|
|
9/22/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.52
|
9.74
|
107,218
|
|
|
9/21/2016
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.41
|
9.74
|
110,120
|
|
|
9/20/2016
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.32
|
9.74
|
172,757
|
|
|
9/19/2016
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.32
|
9.62
|
90,520
|
|
|
9/16/2016
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
9.56
|
219,115
|
|
|
9/15/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
9.74
|
120,210
|
|
|
9/14/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.59
|
9.80
|
140,988
|
|
|
9/13/2016
|
+0.20 / +1.21%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.61
|
9.86
|
404,831
|
|
|
9/12/2016
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.48
|
9.74
|
244,118
|
|
|
9/9/2016
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.76
|
9.80
|
132,766
|
|
|
9/8/2016
|
+0.40 / +2.44%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.68
|
9.92
|
354,599
|
|
|
9/7/2016
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.30
|
9.68
|
287,758
|
|
|
9/6/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.19
|
9.62
|
233,644
|
|
|
9/5/2016
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.04
|
9.56
|
65,510
|
|
|
9/1/2016
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.11
|
9.45
|
132,426
|
|
|