|
Closing price on 11/17/2016
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
173,881 |
| Split-adjusted Price |
10.34 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2016
|
-0.90 / -5.17%
|
17.00
|
17.10
|
16.40
|
16.50
|
16.40
|
10.34
|
173,881
|
|
|
11/16/2016
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.46
|
10.27
|
134,027
|
|
|
11/15/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.33
|
10.21
|
114,521
|
|
|
11/14/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.40
|
10.21
|
227,281
|
|
|
11/11/2016
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.34
|
10.27
|
71,860
|
|
|
11/10/2016
|
+0.30 / +1.74%
|
17.30
|
17.60
|
17.20
|
17.50
|
17.39
|
10.33
|
90,459
|
|
|
11/9/2016
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.19
|
10.15
|
267,948
|
|
|
11/8/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.44
|
10.33
|
62,110
|
|
|
11/7/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.54
|
10.33
|
380,790
|
|
|
11/4/2016
|
+0.20 / +1.16%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.54
|
10.33
|
184,537
|
|
|
11/3/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.35
|
10.21
|
130,053
|
|
|
11/2/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.42
|
10.27
|
237,720
|
|
|
11/1/2016
|
+0.20 / +1.16%
|
17.20
|
17.60
|
17.10
|
17.40
|
17.32
|
10.27
|
252,740
|
|
|
10/31/2016
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.24
|
10.15
|
142,378
|
|
|
10/28/2016
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
10.33
|
118,400
|
|
|
10/27/2016
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.20
|
17.60
|
17.34
|
10.39
|
205,719
|
|
|
10/26/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.29
|
10.21
|
248,118
|
|
|
10/25/2016
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.21
|
10.27
|
122,008
|
|
|
10/24/2016
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.20
|
17.30
|
17.32
|
10.21
|
171,322
|
|
|
10/21/2016
|
-0.30 / -1.69%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.60
|
10.33
|
117,362
|
|
|
10/20/2016
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
17.80
|
18.09
|
10.51
|
531,525
|
|
|
10/19/2016
|
+0.50 / +2.89%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.56
|
10.51
|
567,919
|
|
|
10/18/2016
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.18
|
10.21
|
215,800
|
|
|
10/17/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.21
|
10.15
|
258,600
|
|
|
10/14/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.21
|
10.15
|
399,800
|
|
|
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
|
|
|