|
|
Closing price on 3/12/2021
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.60 |
| Volume |
35,500 |
| Split-adjusted Price |
15.95 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
-0.40 / -1.80%
|
22.20
|
22.30
|
21.60
|
21.80
|
21.92
|
15.95
|
35,500
|
|
|
3/11/2021
|
+0.40 / +1.83%
|
21.50
|
22.30
|
21.50
|
22.20
|
21.90
|
16.25
|
40,700
|
|
|
3/10/2021
|
-0.80 / -3.54%
|
22.30
|
22.30
|
21.30
|
21.80
|
21.69
|
15.95
|
179,900
|
|
|
3/9/2021
|
-0.70 / -3.00%
|
24.50
|
24.50
|
22.60
|
22.60
|
23.19
|
16.54
|
89,600
|
|
|
3/8/2021
|
+2.10 / +9.91%
|
21.70
|
23.30
|
21.70
|
23.30
|
23.16
|
17.05
|
232,900
|
|
|
3/5/2021
|
+1.50 / +7.61%
|
19.70
|
21.30
|
19.50
|
21.20
|
20.45
|
15.51
|
214,200
|
|
|
3/4/2021
|
+0.30 / +1.55%
|
19.40
|
19.80
|
18.80
|
19.70
|
19.15
|
14.42
|
102,500
|
|
|
3/3/2021
|
-0.50 / -2.51%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.23
|
14.20
|
108,800
|
|
|
3/2/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.84
|
14.56
|
70,400
|
|
|
3/1/2021
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.40
|
20.00
|
20.06
|
14.64
|
148,600
|
|
|
2/26/2021
|
+1.40 / +7.73%
|
18.10
|
19.50
|
17.70
|
19.50
|
18.72
|
14.27
|
186,100
|
|
|
2/25/2021
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.00
|
18.10
|
17.54
|
13.25
|
36,000
|
|
|
2/24/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.47
|
12.66
|
35,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.59
|
12.88
|
63,500
|
|
|
2/22/2021
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
12.88
|
13,700
|
|
|
2/19/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.98
|
13.10
|
8,100
|
|
|
2/18/2021
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.19
|
13.17
|
34,900
|
|
|
2/17/2021
|
+1.10 / +6.36%
|
17.30
|
18.50
|
17.30
|
18.40
|
18.08
|
13.47
|
39,800
|
|
|
2/9/2021
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.19
|
12.66
|
25,200
|
|
|
2/8/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.63
|
12.07
|
52,700
|
|
|
2/5/2021
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.11
|
12.37
|
29,400
|
|
|
2/4/2021
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.00
|
17.10
|
17.05
|
12.51
|
64,700
|
|
|
2/3/2021
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.17
|
12.66
|
42,900
|
|
|
2/2/2021
|
+0.30 / +1.80%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.83
|
12.44
|
75,200
|
|
|
2/1/2021
|
-0.60 / -3.47%
|
17.90
|
17.90
|
16.30
|
16.70
|
16.91
|
12.22
|
31,700
|
|
|
1/29/2021
|
+1.50 / +9.49%
|
15.70
|
17.30
|
15.70
|
17.30
|
17.11
|
12.66
|
38,000
|
|
|
1/28/2021
|
-1.70 / -9.71%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.94
|
11.56
|
104,600
|
|
|
1/27/2021
|
-0.90 / -4.89%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.71
|
12.81
|
99,100
|
|
|
1/26/2021
|
-1.00 / -5.15%
|
18.60
|
18.70
|
18.00
|
18.40
|
18.51
|
13.47
|
79,900
|
|
|
1/25/2021
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.60
|
19.40
|
19.13
|
14.20
|
51,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|