|
|
Closing price on 12/22/2021
|
|
| Open |
24.40 |
| High |
25.20 |
| Low |
24.40 |
| Volume |
52,600 |
| Split-adjusted Price |
18.99 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
+0.30 / +1.23%
|
24.40
|
25.20
|
24.40
|
24.70
|
24.81
|
18.99
|
52,600
|
|
|
12/21/2021
|
+0.40 / +1.67%
|
24.60
|
24.60
|
24.00
|
24.40
|
24.39
|
18.76
|
32,100
|
|
|
12/20/2021
|
-0.90 / -3.61%
|
24.80
|
24.80
|
24.00
|
24.00
|
24.41
|
18.45
|
53,300
|
|
|
12/17/2021
|
-0.10 / -0.40%
|
25.10
|
25.30
|
24.60
|
24.90
|
24.90
|
19.14
|
30,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
25.00
|
25.50
|
24.60
|
25.00
|
24.86
|
19.22
|
38,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.60
|
25.00
|
24.91
|
19.22
|
23,000
|
|
|
12/14/2021
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.27
|
19.22
|
48,800
|
|
|
12/13/2021
|
+0.90 / +3.66%
|
24.80
|
25.60
|
24.60
|
25.50
|
25.11
|
19.60
|
36,400
|
|
|
12/10/2021
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.43
|
18.91
|
35,000
|
|
|
12/9/2021
|
+0.20 / +0.82%
|
24.50
|
25.00
|
24.30
|
24.60
|
24.49
|
18.91
|
37,000
|
|
|
12/8/2021
|
-0.60 / -2.40%
|
25.60
|
25.60
|
24.40
|
24.40
|
24.82
|
18.76
|
24,700
|
|
|
12/7/2021
|
+1.00 / +4.17%
|
24.00
|
25.10
|
24.00
|
25.00
|
24.32
|
19.22
|
56,300
|
|
|
12/6/2021
|
-1.30 / -5.14%
|
25.00
|
25.20
|
23.70
|
24.00
|
24.71
|
18.45
|
35,900
|
|
|
12/3/2021
|
-0.80 / -3.07%
|
26.10
|
26.30
|
25.10
|
25.30
|
25.50
|
19.45
|
39,300
|
|
|
12/2/2021
|
+0.50 / +1.95%
|
25.50
|
26.50
|
25.50
|
26.10
|
26.02
|
20.06
|
49,700
|
|
|
12/1/2021
|
0.00 / 0.00%
|
24.60
|
25.90
|
24.60
|
25.60
|
25.40
|
19.68
|
66,100
|
|
|
11/30/2021
|
+0.20 / +0.79%
|
25.40
|
26.00
|
25.40
|
25.60
|
25.66
|
19.68
|
76,600
|
|
|
11/29/2021
|
-0.50 / -1.93%
|
25.60
|
25.60
|
24.50
|
25.40
|
25.23
|
19.53
|
55,800
|
|
|
11/26/2021
|
-0.60 / -2.26%
|
26.40
|
26.50
|
25.60
|
25.90
|
25.92
|
19.91
|
102,700
|
|
|
11/25/2021
|
+0.20 / +0.76%
|
26.30
|
26.50
|
25.50
|
26.50
|
26.14
|
20.37
|
97,100
|
|
|
11/24/2021
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.20
|
26.30
|
26.56
|
20.22
|
93,700
|
|
|
11/23/2021
|
+1.40 / +5.58%
|
25.10
|
26.50
|
25.00
|
26.50
|
25.57
|
20.37
|
100,600
|
|
|
11/22/2021
|
-2.40 / -8.73%
|
27.40
|
27.40
|
25.00
|
25.10
|
25.66
|
19.30
|
294,500
|
|
|
11/19/2021
|
-1.70 / -5.82%
|
29.20
|
30.00
|
26.30
|
27.50
|
28.11
|
21.14
|
298,000
|
|
|
11/18/2021
|
-1.40 / -4.58%
|
30.60
|
30.70
|
28.70
|
29.20
|
29.31
|
22.45
|
201,400
|
|
|
11/17/2021
|
+0.40 / +1.32%
|
30.50
|
31.50
|
30.40
|
30.60
|
30.94
|
23.52
|
232,600
|
|
|
11/16/2021
|
+0.70 / +2.37%
|
29.50
|
30.50
|
29.10
|
30.20
|
29.76
|
23.22
|
131,100
|
|
|
11/15/2021
|
-1.40 / -4.53%
|
31.00
|
31.00
|
29.10
|
29.50
|
29.60
|
22.68
|
346,000
|
|
|
11/12/2021
|
-1.90 / -5.79%
|
32.00
|
32.80
|
30.00
|
30.90
|
31.15
|
23.75
|
268,100
|
|
|
11/11/2021
|
+0.20 / +0.61%
|
32.80
|
35.20
|
32.60
|
32.80
|
33.43
|
25.22
|
326,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|