Closing price on 2/15/2024
|
|
Open |
28.90 |
High |
29.10 |
Low |
28.90 |
Volume |
65,000 |
Split-adjusted Price |
27.10 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/15/2024
|
+0.50 / +1.75%
|
28.90
|
29.10
|
28.90
|
29.00
|
29.01
|
27.10
|
65,000
|
|
2/7/2024
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
26.63
|
3,500
|
|
2/6/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.10
|
0
|
|
2/5/2024
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
27.10
|
27,400
|
|
2/2/2024
|
+0.30 / +1.05%
|
29.40
|
29.40
|
28.70
|
29.00
|
28.90
|
27.10
|
48,500
|
|
2/1/2024
|
+0.40 / +1.41%
|
28.50
|
28.70
|
28.20
|
28.70
|
28.49
|
26.82
|
18,400
|
|
1/31/2024
|
+0.50 / +1.80%
|
27.80
|
28.40
|
27.80
|
28.30
|
27.92
|
26.44
|
9,900
|
|
1/30/2024
|
+0.30 / +1.09%
|
27.50
|
27.90
|
27.50
|
27.80
|
27.53
|
25.98
|
49,800
|
|
1/29/2024
|
0.00 / 0.00%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
25.70
|
46,700
|
|
1/26/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.70
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.70
|
0
|
|
1/24/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.70
|
0
|
|
1/23/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.70
|
0
|
|
1/22/2024
|
-0.20 / -0.72%
|
27.30
|
27.80
|
27.30
|
27.50
|
27.40
|
25.70
|
13,000
|
|
1/19/2024
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
25.88
|
0
|
|
1/18/2024
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
25.88
|
0
|
|
1/17/2024
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
25.88
|
1,000
|
|
1/16/2024
|
+0.30 / +1.09%
|
27.40
|
27.80
|
27.40
|
27.70
|
27.44
|
25.88
|
1,700
|
|
1/15/2024
|
+0.10 / +0.37%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.60
|
100
|
|
1/12/2024
|
-0.10 / -0.36%
|
27.30
|
27.90
|
27.30
|
27.30
|
27.32
|
25.51
|
4,900
|
|
1/11/2024
|
0.00 / 0.00%
|
27.40
|
28.00
|
27.40
|
27.40
|
27.43
|
25.60
|
14,000
|
|
1/10/2024
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
25.60
|
400
|
|
1/9/2024
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.30
|
27.40
|
27.37
|
25.60
|
3,600
|
|
1/8/2024
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
25.70
|
0
|
|
1/5/2024
|
0.00 / 0.00%
|
27.10
|
28.30
|
27.10
|
27.50
|
27.53
|
25.70
|
24,400
|
|
1/4/2024
|
-0.30 / -1.08%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.08
|
25.70
|
3,100
|
|
1/3/2024
|
+0.10 / +0.36%
|
27.70
|
27.80
|
27.30
|
27.80
|
27.63
|
25.98
|
3,000
|
|
1/2/2024
|
0.00 / 0.00%
|
27.70
|
28.20
|
27.70
|
27.70
|
27.76
|
25.88
|
2,400
|
|
12/29/2023
|
-0.50 / -1.77%
|
26.50
|
28.20
|
26.50
|
27.70
|
27.18
|
25.88
|
9,600
|
|
12/28/2023
|
-0.50 / -1.74%
|
26.70
|
28.50
|
26.70
|
28.20
|
28.14
|
26.35
|
1,200
|
|
|