|
|
Closing price on 12/3/2020
|
|
| Open |
16.10 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
117,200 |
| Split-adjusted Price |
13.18 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.80 / +4.97%
|
16.10
|
17.20
|
16.00
|
16.90
|
16.91
|
13.18
|
117,200
|
|
|
12/2/2020
|
-0.30 / -1.83%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.25
|
12.56
|
85,100
|
|
|
12/1/2020
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.10
|
16.40
|
16.40
|
12.79
|
74,100
|
|
|
11/30/2020
|
-0.20 / -1.19%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.74
|
12.95
|
49,800
|
|
|
11/27/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.68
|
13.11
|
91,600
|
|
|
11/26/2020
|
+0.30 / +1.81%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.97
|
13.18
|
63,000
|
|
|
11/25/2020
|
+0.30 / +1.84%
|
16.50
|
17.30
|
16.50
|
16.60
|
16.70
|
12.95
|
84,500
|
|
|
11/24/2020
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.10
|
16.30
|
16.56
|
12.72
|
161,200
|
|
|
11/23/2020
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.80
|
16.80
|
16.90
|
13.11
|
86,900
|
|
|
11/20/2020
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.20
|
17.30
|
13.42
|
76,800
|
|
|
11/19/2020
|
+0.40 / +2.40%
|
17.00
|
18.20
|
16.60
|
17.10
|
17.31
|
13.34
|
384,400
|
|
|
11/18/2020
|
+1.20 / +7.74%
|
15.60
|
17.00
|
15.50
|
16.70
|
16.50
|
13.03
|
425,800
|
|
|
11/17/2020
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.20
|
15.50
|
15.44
|
12.09
|
70,400
|
|
|
11/16/2020
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.29
|
11.94
|
36,400
|
|
|
11/13/2020
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.40
|
12.01
|
24,400
|
|
|
11/12/2020
|
+0.60 / +4.03%
|
14.90
|
16.00
|
14.90
|
15.50
|
15.34
|
12.09
|
92,500
|
|
|
11/11/2020
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.50
|
14.90
|
14.85
|
11.62
|
35,200
|
|
|
11/10/2020
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.40
|
14.70
|
14.64
|
11.47
|
30,500
|
|
|
11/9/2020
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.63
|
11.47
|
9,100
|
|
|
11/6/2020
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.76
|
11.31
|
6,700
|
|
|
11/5/2020
|
-0.10 / -0.67%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.54
|
11.55
|
14,200
|
|
|
11/4/2020
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.80
|
14.90
|
14.92
|
11.62
|
38,600
|
|
|
11/3/2020
|
+0.40 / +2.76%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.96
|
11.62
|
45,400
|
|
|
11/2/2020
|
+0.20 / +1.40%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.46
|
11.31
|
7,100
|
|
|
10/30/2020
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.40
|
11.16
|
20,700
|
|
|
10/29/2020
|
-0.50 / -3.40%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.23
|
11.08
|
31,200
|
|
|
10/28/2020
|
+0.30 / +2.08%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.77
|
11.47
|
70,300
|
|
|
10/27/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.30
|
11.23
|
70,700
|
|
|
10/26/2020
|
-0.20 / -1.37%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.47
|
11.23
|
28,000
|
|
|
10/23/2020
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.58
|
11.39
|
10,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|