|
Closing price on 12/3/2021
|
|
| Open |
26.10 |
| High |
26.30 |
| Low |
25.10 |
| Volume |
39,300 |
| Split-adjusted Price |
20.73 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.80 / -3.07%
|
26.10
|
26.30
|
25.10
|
25.30
|
25.50
|
20.73
|
39,300
|
|
|
12/2/2021
|
+0.50 / +1.95%
|
25.50
|
26.50
|
25.50
|
26.10
|
26.02
|
21.39
|
49,700
|
|
|
12/1/2021
|
0.00 / 0.00%
|
24.60
|
25.90
|
24.60
|
25.60
|
25.40
|
20.98
|
66,100
|
|
|
11/30/2021
|
+0.20 / +0.79%
|
25.40
|
26.00
|
25.40
|
25.60
|
25.66
|
20.98
|
76,600
|
|
|
11/29/2021
|
-0.50 / -1.93%
|
25.60
|
25.60
|
24.50
|
25.40
|
25.23
|
20.82
|
55,800
|
|
|
11/26/2021
|
-0.60 / -2.26%
|
26.40
|
26.50
|
25.60
|
25.90
|
25.92
|
21.23
|
102,700
|
|
|
11/25/2021
|
+0.20 / +0.76%
|
26.30
|
26.50
|
25.50
|
26.50
|
26.14
|
21.72
|
97,100
|
|
|
11/24/2021
|
-0.20 / -0.75%
|
26.50
|
26.80
|
26.20
|
26.30
|
26.56
|
21.55
|
93,700
|
|
|
11/23/2021
|
+1.40 / +5.58%
|
25.10
|
26.50
|
25.00
|
26.50
|
25.57
|
21.72
|
100,600
|
|
|
11/22/2021
|
-2.40 / -8.73%
|
27.40
|
27.40
|
25.00
|
25.10
|
25.66
|
20.57
|
294,500
|
|
|
11/19/2021
|
-1.70 / -5.82%
|
29.20
|
30.00
|
26.30
|
27.50
|
28.11
|
22.54
|
298,000
|
|
|
11/18/2021
|
-1.40 / -4.58%
|
30.60
|
30.70
|
28.70
|
29.20
|
29.31
|
23.93
|
201,400
|
|
|
11/17/2021
|
+0.40 / +1.32%
|
30.50
|
31.50
|
30.40
|
30.60
|
30.94
|
25.08
|
232,600
|
|
|
11/16/2021
|
+0.70 / +2.37%
|
29.50
|
30.50
|
29.10
|
30.20
|
29.76
|
24.75
|
131,100
|
|
|
11/15/2021
|
-1.40 / -4.53%
|
31.00
|
31.00
|
29.10
|
29.50
|
29.60
|
24.18
|
346,000
|
|
|
11/12/2021
|
-1.90 / -5.79%
|
32.00
|
32.80
|
30.00
|
30.90
|
31.15
|
25.32
|
268,100
|
|
|
11/11/2021
|
+0.20 / +0.61%
|
32.80
|
35.20
|
32.60
|
32.80
|
33.43
|
26.88
|
326,900
|
|
|
11/10/2021
|
+2.90 / +9.76%
|
29.90
|
32.60
|
29.90
|
32.60
|
31.94
|
26.72
|
614,000
|
|
|
11/9/2021
|
+1.00 / +3.48%
|
28.70
|
30.00
|
28.40
|
29.70
|
29.57
|
24.34
|
410,200
|
|
|
11/8/2021
|
0.00 / 0.00%
|
28.50
|
28.90
|
28.20
|
28.70
|
28.64
|
23.52
|
86,300
|
|
|
11/5/2021
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.50
|
28.70
|
28.73
|
23.52
|
93,910
|
|
|
11/4/2021
|
+0.10 / +0.35%
|
28.20
|
28.60
|
28.00
|
28.50
|
28.28
|
23.36
|
93,400
|
|
|
11/3/2021
|
-0.50 / -1.73%
|
28.90
|
29.10
|
28.10
|
28.40
|
28.36
|
23.27
|
143,547
|
|
|
11/2/2021
|
+0.20 / +0.70%
|
28.50
|
28.90
|
28.00
|
28.90
|
28.30
|
23.68
|
136,200
|
|
|
11/1/2021
|
-0.80 / -2.71%
|
29.50
|
29.50
|
28.50
|
28.70
|
28.85
|
23.52
|
230,200
|
|
|
10/29/2021
|
-0.20 / -0.67%
|
29.80
|
29.80
|
28.70
|
29.50
|
28.99
|
24.18
|
252,100
|
|
|
10/28/2021
|
-1.10 / -3.57%
|
30.50
|
30.90
|
29.70
|
29.70
|
30.05
|
24.34
|
175,100
|
|
|
10/27/2021
|
+0.30 / +0.98%
|
30.60
|
31.20
|
29.90
|
30.80
|
30.25
|
25.24
|
198,500
|
|
|
10/26/2021
|
+1.80 / +6.27%
|
28.90
|
30.50
|
28.90
|
30.50
|
30.04
|
24.99
|
365,000
|
|
|
10/25/2021
|
+0.50 / +1.77%
|
28.20
|
29.50
|
28.20
|
28.70
|
29.21
|
23.52
|
147,000
|
|
|