|
Closing price on 2/1/2016
|
|
| Open |
18.30 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
419,056 |
| Split-adjusted Price |
8.82 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2016
|
-0.60 / -3.26%
|
18.30
|
18.50
|
17.80
|
17.80
|
18.13
|
8.82
|
419,056
|
|
|
1/29/2016
|
+0.60 / +3.37%
|
18.50
|
18.70
|
17.90
|
18.40
|
18.41
|
9.12
|
500,637
|
|
|
1/28/2016
|
+0.10 / +0.56%
|
18.30
|
18.70
|
17.80
|
17.80
|
18.15
|
8.82
|
623,284
|
|
|
1/27/2016
|
+1.60 / +9.94%
|
16.20
|
17.70
|
16.20
|
17.70
|
16.95
|
8.77
|
983,844
|
|
|
1/26/2016
|
-0.10 / -0.62%
|
17.00
|
17.00
|
15.60
|
16.10
|
16.08
|
7.98
|
60,025
|
|
|
1/25/2016
|
+1.40 / +9.46%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.88
|
8.03
|
130,890
|
|
|
1/22/2016
|
-0.30 / -1.99%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.89
|
7.34
|
43,300
|
|
|
1/21/2016
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.04
|
7.48
|
21,390
|
|
|
1/20/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
7.58
|
179,200
|
|
|
1/19/2016
|
+0.30 / +2.00%
|
15.20
|
15.30
|
14.60
|
15.30
|
15.15
|
7.58
|
51,589
|
|
|
1/18/2016
|
-1.00 / -6.25%
|
16.10
|
16.10
|
14.50
|
15.00
|
14.98
|
7.44
|
71,790
|
|
|
1/15/2016
|
-0.10 / -0.62%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.96
|
7.93
|
47,600
|
|
|
1/14/2016
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.09
|
7.98
|
51,654
|
|
|
1/13/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
8.08
|
38,600
|
|
|
1/12/2016
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.22
|
8.08
|
62,542
|
|
|
1/11/2016
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.29
|
8.03
|
52,201
|
|
|
1/8/2016
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.30
|
8.03
|
49,147
|
|
|
1/7/2016
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.26
|
8.08
|
80,522
|
|
|
1/6/2016
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.61
|
8.18
|
66,120
|
|
|
1/5/2016
|
-0.40 / -2.37%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.90
|
8.18
|
66,909
|
|
|
1/4/2016
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.94
|
8.38
|
8,285
|
|
|
12/31/2015
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.60
|
17.50
|
16.70
|
8.67
|
109,355
|
|
|
12/30/2015
|
+0.30 / +1.83%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.53
|
8.28
|
97,315
|
|
|
12/29/2015
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.25
|
8.13
|
51,883
|
|
|
12/28/2015
|
-0.60 / -3.59%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.50
|
7.98
|
633,750
|
|
|
12/25/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.95
|
8.28
|
20,980
|
|
|
12/24/2015
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.91
|
8.28
|
70,377
|
|
|
12/23/2015
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.92
|
8.33
|
47,400
|
|
|
12/22/2015
|
+0.20 / +1.18%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.91
|
8.48
|
182,247
|
|
|
12/21/2015
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.83
|
8.38
|
84,239
|
|
|