|
|
Closing price on 12/7/2016
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.70 |
| Volume |
50,200 |
| Split-adjusted Price |
10.08 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.70
|
16.10
|
15.90
|
10.08
|
50,200
|
|
|
12/6/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.02
|
10.02
|
59,653
|
|
|
12/5/2016
|
-0.10 / -0.62%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.32
|
10.02
|
255,200
|
|
|
12/2/2016
|
-0.20 / -1.23%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.33
|
10.08
|
35,020
|
|
|
12/1/2016
|
+0.30 / +1.88%
|
16.10
|
17.30
|
16.10
|
16.30
|
16.49
|
10.21
|
118,160
|
|
|
11/30/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
10.02
|
117,728
|
|
|
11/29/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
10.02
|
105,430
|
|
|
11/28/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.20
|
10.02
|
78,974
|
|
|
11/25/2016
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.21
|
10.15
|
42,600
|
|
|
11/24/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.29
|
10.21
|
50,130
|
|
|
11/23/2016
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.30
|
10.21
|
43,385
|
|
|
11/22/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.33
|
10.27
|
249,431
|
|
|
11/21/2016
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.34
|
10.21
|
42,616
|
|
|
11/18/2016
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.42
|
10.27
|
162,045
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|