Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/29/2009	+1.00 / +2.94%	33.50	36.10	31.80	35.00	34.28	5.01	214,400
10/28/2009	+0.90 / +2.72%	33.50	34.80	33.50	34.00	33.91	4.87	25,900
10/27/2009	-1.10 / -3.22%	35.00	35.00	32.60	33.10	33.49	4.74	71,400
10/26/2009	-0.80 / -2.29%	35.50	35.70	34.00	34.20	35.05	4.90	48,700
10/23/2009	-0.80 / -2.23%	36.50	36.50	34.90	35.00	35.65	5.01	196,500
10/22/2009	+0.10 / +0.28%	36.00	36.00	34.10	35.80	35.24	5.12	199,300
10/21/2009	-1.30 / -3.51%	36.00	36.60	35.50	35.70	36.06	5.11	56,400
10/20/2009	+0.50 / +1.37%	38.00	38.00	36.00	37.00	36.57	5.30	169,900
10/19/2009	+0.90 / +2.53%	33.40	37.00	33.40	36.50	36.10	5.22	143,400
10/16/2009	-1.50 / -4.04%	36.50	36.50	35.50	35.60	35.89	5.10	181,100
10/15/2009	+0.10 / +0.27%	37.00	39.60	36.00	37.10	37.31	5.31	136,900
10/14/2009	+0.20 / +0.54%	36.30	38.00	36.00	37.00	37.11	5.30	114,600
10/13/2009	-2.30 / -5.88%	38.80	38.80	36.60	36.80	37.15	5.27	183,900
10/12/2009	+2.40 / +6.54%	38.00	39.10	37.60	39.10	38.77	5.60	291,900
10/9/2009	+1.20 / +3.38%	35.50	36.70	35.50	36.70	36.56	5.25	383,200
10/8/2009	+2.40 / +7.25%	33.90	35.50	33.30	35.50	34.29	5.08	169,300
10/7/2009	-0.20 / -0.60%	31.70	34.00	31.70	33.10	33.27	4.74	72,100
10/6/2009	-0.90 / -2.63%	34.00	35.70	33.00	33.30	34.01	4.77	53,200
10/5/2009	-0.80 / -2.29%	35.20	35.70	33.00	34.20	34.39	4.90	77,800
10/2/2009	-0.80 / -2.23%	36.00	36.00	33.20	35.00	34.24	5.01	162,200
10/1/2009	+3.30 / +10.15%	33.50	35.80	33.50	35.80	35.62	5.12	480,900
9/30/2009	-2.40 / -6.88%	35.00	35.00	32.20	32.50	33.47	4.65	89,900
9/29/2009	+0.90 / +2.65%	34.80	35.00	33.50	34.90	34.59	5.00	98,500
9/28/2009	-0.60 / -1.73%	35.80	35.80	33.10	34.00	34.40	4.87	52,600
9/25/2009	+0.10 / +0.29%	33.20	34.60	33.20	34.60	34.28	4.95	64,500
9/24/2009	-1.00 / -2.82%	34.50	35.80	34.50	34.50	34.64	4.94	237,500
9/23/2009	0.00 / 0.00%	37.20	37.20	35.00	35.50	37.00	5.08	405,100
9/22/2009	+1.70 / +5.03%	32.90	35.50	32.90	35.50	34.83	5.08	127,600
9/21/2009	+0.40 / +1.20%	33.30	34.20	31.50	33.80	33.19	4.84	140,000
9/18/2009	+0.20 / +0.60%	33.50	33.50	32.40	33.40	32.87	4.78	92,100

<<Previous 30 days Next 30 days>>

PGS News

28/10	PGS: Financial Statement Quarter 3/2020 (holding company)
28/10	PGS: Financial Statement Quarter 3/2020
10/09	PGS: Change in personnel
07/09	PGS: Stock ineligible for margin trading
03/09	PGS: Reviewed financial statement 2020 (holding company)

More News

Related Companies

	Volume	Price	Change
ASP	12,200	4.94	1.86%
CNG	25,000	29.10	2.65%
GAS	618,200	64.20	-1.08%
HFC	0	8.00	0.00%
MTG	0	8.00	0.00%
PCG	49,400	2.00	-9.09%
PEG	0	3.70	0.00%
PGC	17,700	13.80	0.00%
PGD	3,100	25.10	0.00%