|
|
Closing price on 2/10/2014
|
|
| Open |
36.20 |
| High |
36.20 |
| Low |
35.40 |
| Volume |
603,210 |
| Split-adjusted Price |
11.43 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.40
|
36.10
|
35.80
|
11.43
|
603,210
|
|
|
2/7/2014
|
-1.80 / -4.74%
|
37.80
|
38.00
|
35.80
|
36.20
|
36.44
|
11.46
|
1,801,939
|
|
|
2/6/2014
|
+2.00 / +5.56%
|
36.00
|
38.00
|
36.00
|
38.00
|
37.37
|
12.03
|
333,611
|
|
|
1/27/2014
|
+1.40 / +4.05%
|
34.20
|
36.00
|
34.00
|
36.00
|
35.10
|
11.40
|
400,710
|
|
|
1/24/2014
|
0.00 / 0.00%
|
34.60
|
34.90
|
34.10
|
34.60
|
34.59
|
10.96
|
307,000
|
|
|
1/23/2014
|
0.00 / 0.00%
|
34.00
|
35.30
|
34.00
|
34.60
|
34.66
|
10.96
|
383,700
|
|
|
1/22/2014
|
-0.30 / -0.86%
|
35.40
|
36.00
|
34.40
|
34.60
|
35.18
|
10.96
|
953,700
|
|
|
1/21/2014
|
+2.40 / +7.38%
|
32.50
|
35.00
|
32.50
|
34.90
|
33.99
|
11.05
|
753,250
|
|
|
1/20/2014
|
-1.00 / -2.99%
|
33.50
|
33.50
|
32.40
|
32.50
|
32.72
|
10.29
|
1,061,530
|
|
|
1/17/2014
|
-0.70 / -2.05%
|
34.20
|
35.30
|
33.40
|
33.50
|
34.09
|
10.61
|
976,440
|
|
|
1/16/2014
|
-0.10 / -0.29%
|
34.30
|
34.90
|
33.80
|
34.20
|
34.16
|
10.83
|
698,146
|
|
|
1/15/2014
|
+0.40 / +1.18%
|
33.30
|
35.50
|
33.30
|
34.30
|
34.49
|
10.86
|
1,086,114
|
|
|
1/14/2014
|
+1.80 / +5.61%
|
32.20
|
34.60
|
32.20
|
33.90
|
33.60
|
10.73
|
610,750
|
|
|
1/13/2014
|
+1.20 / +3.88%
|
31.00
|
32.30
|
30.70
|
32.10
|
31.79
|
10.16
|
692,780
|
|
|
1/10/2014
|
+0.30 / +0.98%
|
30.50
|
31.50
|
30.50
|
30.90
|
31.01
|
9.78
|
726,400
|
|
|
1/9/2014
|
+0.30 / +0.99%
|
30.30
|
30.60
|
30.10
|
30.60
|
30.38
|
9.69
|
448,600
|
|
|
1/8/2014
|
+0.50 / +1.68%
|
30.50
|
30.50
|
29.60
|
30.30
|
29.98
|
9.59
|
533,570
|
|
|
1/7/2014
|
+0.30 / +1.02%
|
30.00
|
30.70
|
29.70
|
29.80
|
30.12
|
9.44
|
1,285,640
|
|
|
1/6/2014
|
+1.20 / +4.24%
|
28.30
|
29.50
|
28.30
|
29.50
|
29.14
|
9.34
|
400,440
|
|
|
1/3/2014
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.00
|
28.30
|
28.16
|
8.96
|
101,900
|
|
|
1/2/2014
|
-0.40 / -1.41%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.07
|
8.87
|
300,600
|
|
|
12/31/2013
|
+0.60 / +2.16%
|
27.80
|
28.40
|
27.70
|
28.40
|
27.96
|
8.99
|
145,200
|
|
|
12/30/2013
|
-0.50 / -1.77%
|
28.30
|
28.30
|
27.70
|
27.80
|
28.00
|
8.80
|
343,600
|
|
|
12/27/2013
|
-0.20 / -0.70%
|
28.50
|
28.60
|
28.30
|
28.30
|
28.43
|
8.96
|
241,200
|
|
|
12/26/2013
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.50
|
28.50
|
28.59
|
9.02
|
180,450
|
|
|
12/25/2013
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.50
|
28.60
|
28.59
|
9.06
|
220,100
|
|
|
12/24/2013
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.70
|
28.70
|
28.79
|
9.09
|
347,400
|
|
|
12/23/2013
|
-0.20 / -0.69%
|
29.00
|
29.10
|
28.80
|
28.80
|
28.93
|
9.12
|
242,100
|
|
|
12/20/2013
|
-0.30 / -1.02%
|
29.30
|
29.60
|
28.90
|
29.00
|
29.16
|
9.18
|
348,700
|
|
|
12/19/2013
|
0.00 / 0.00%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.46
|
9.28
|
389,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|