|
Closing price on 12/16/2014
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
26.70 |
| Volume |
563,540 |
| Split-adjusted Price |
9.19 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2014
|
-2.10 / -7.12%
|
29.50
|
29.50
|
26.70
|
27.40
|
27.96
|
9.19
|
563,540
|
|
|
12/15/2014
|
-0.20 / -0.67%
|
29.70
|
30.00
|
29.50
|
29.50
|
29.71
|
9.89
|
162,100
|
|
|
12/12/2014
|
+0.20 / +0.68%
|
30.10
|
30.10
|
29.00
|
29.70
|
29.69
|
9.96
|
303,160
|
|
|
12/11/2014
|
-1.90 / -6.05%
|
30.60
|
31.00
|
29.50
|
29.50
|
30.47
|
9.89
|
272,330
|
|
|
12/10/2014
|
+0.80 / +2.61%
|
30.60
|
31.40
|
29.00
|
31.40
|
30.46
|
10.53
|
485,436
|
|
|
12/9/2014
|
-3.30 / -9.73%
|
33.00
|
33.00
|
30.60
|
30.60
|
31.34
|
10.26
|
866,800
|
|
|
12/8/2014
|
-1.80 / -5.04%
|
35.70
|
35.80
|
33.60
|
33.90
|
34.53
|
11.36
|
430,320
|
|
|
12/5/2014
|
+2.40 / +7.21%
|
33.00
|
35.70
|
32.90
|
35.70
|
33.26
|
11.97
|
447,700
|
|
|
12/4/2014
|
-0.20 / -0.60%
|
33.00
|
33.90
|
33.00
|
33.30
|
33.60
|
11.16
|
196,810
|
|
|
12/3/2014
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.40
|
33.50
|
33.47
|
11.23
|
153,600
|
|
|
12/2/2014
|
+0.40 / +1.21%
|
33.00
|
33.80
|
33.00
|
33.50
|
33.36
|
11.23
|
132,920
|
|
|
12/1/2014
|
0.00 / 0.00%
|
32.50
|
34.00
|
32.00
|
33.10
|
33.49
|
11.10
|
322,800
|
|
|
11/28/2014
|
-0.90 / -2.65%
|
34.20
|
34.20
|
32.30
|
33.10
|
33.08
|
11.10
|
411,550
|
|
|
11/27/2014
|
-0.50 / -1.45%
|
34.50
|
34.50
|
33.10
|
34.00
|
33.70
|
11.40
|
513,300
|
|
|
11/26/2014
|
-0.70 / -1.99%
|
35.50
|
35.50
|
34.20
|
34.50
|
34.71
|
11.57
|
388,000
|
|
|
11/25/2014
|
+0.50 / +1.44%
|
34.70
|
35.30
|
34.70
|
35.20
|
34.91
|
11.80
|
139,600
|
|
|
11/24/2014
|
-0.70 / -1.98%
|
35.00
|
35.00
|
34.50
|
34.70
|
34.71
|
11.63
|
648,750
|
|
|
11/21/2014
|
-0.60 / -1.67%
|
36.10
|
36.20
|
35.30
|
35.40
|
35.63
|
11.87
|
229,900
|
|
|
11/20/2014
|
+0.50 / +1.41%
|
35.80
|
36.00
|
35.40
|
36.00
|
35.64
|
12.07
|
317,400
|
|
|
11/19/2014
|
-0.40 / -1.11%
|
35.90
|
35.90
|
35.50
|
35.50
|
35.68
|
11.90
|
437,500
|
|
|
11/18/2014
|
-0.60 / -1.64%
|
36.50
|
36.70
|
35.90
|
35.90
|
36.27
|
12.04
|
351,000
|
|
|
11/17/2014
|
-0.20 / -0.54%
|
36.70
|
36.90
|
36.50
|
36.50
|
36.67
|
12.24
|
401,501
|
|
|
11/14/2014
|
-0.80 / -2.13%
|
37.50
|
37.50
|
36.50
|
36.70
|
36.95
|
12.30
|
464,120
|
|
|
11/13/2014
|
-0.40 / -1.06%
|
37.90
|
38.20
|
37.40
|
37.50
|
37.78
|
12.57
|
455,850
|
|
|
11/12/2014
|
+0.40 / +1.07%
|
37.80
|
37.90
|
37.30
|
37.90
|
37.57
|
12.71
|
499,600
|
|
|
11/11/2014
|
-0.40 / -1.06%
|
38.50
|
38.50
|
37.40
|
37.50
|
37.62
|
12.57
|
422,710
|
|
|
11/10/2014
|
+0.50 / +1.34%
|
37.60
|
38.10
|
37.50
|
37.90
|
37.87
|
12.71
|
555,370
|
|
|
11/7/2014
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.10
|
37.40
|
37.48
|
12.54
|
377,230
|
|
|
11/6/2014
|
+1.70 / +4.76%
|
35.50
|
37.40
|
35.50
|
37.40
|
36.47
|
12.54
|
1,272,900
|
|
|
11/5/2014
|
-0.20 / -0.56%
|
35.80
|
36.00
|
34.70
|
35.70
|
35.54
|
11.97
|
544,900
|
|
|