|
|
Closing price on 3/18/2021
|
|
| Open |
21.40 |
| High |
21.60 |
| Low |
21.40 |
| Volume |
31,200 |
| Split-adjusted Price |
16.85 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2021
|
-0.30 / -1.37%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.49
|
16.85
|
31,200
|
|
|
3/17/2021
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.40
|
17.08
|
64,215
|
|
|
3/16/2021
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.57
|
16.77
|
63,373
|
|
|
3/15/2021
|
+0.50 / +2.29%
|
21.80
|
22.60
|
21.50
|
22.30
|
22.15
|
17.40
|
60,400
|
|
|
3/12/2021
|
-0.40 / -1.80%
|
22.20
|
22.30
|
21.60
|
21.80
|
21.92
|
17.01
|
35,500
|
|
|
3/11/2021
|
+0.40 / +1.83%
|
21.50
|
22.30
|
21.50
|
22.20
|
21.90
|
17.32
|
40,700
|
|
|
3/10/2021
|
-0.80 / -3.54%
|
22.30
|
22.30
|
21.30
|
21.80
|
21.69
|
17.01
|
179,900
|
|
|
3/9/2021
|
-0.70 / -3.00%
|
24.50
|
24.50
|
22.60
|
22.60
|
23.19
|
17.63
|
89,600
|
|
|
3/8/2021
|
+2.10 / +9.91%
|
21.70
|
23.30
|
21.70
|
23.30
|
23.16
|
18.18
|
232,900
|
|
|
3/5/2021
|
+1.50 / +7.61%
|
19.70
|
21.30
|
19.50
|
21.20
|
20.45
|
16.54
|
214,200
|
|
|
3/4/2021
|
+0.30 / +1.55%
|
19.40
|
19.80
|
18.80
|
19.70
|
19.15
|
15.37
|
102,500
|
|
|
3/3/2021
|
-0.50 / -2.51%
|
19.70
|
19.70
|
19.00
|
19.40
|
19.23
|
15.13
|
108,800
|
|
|
3/2/2021
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.70
|
19.90
|
19.84
|
15.52
|
70,400
|
|
|
3/1/2021
|
+0.50 / +2.56%
|
19.50
|
20.60
|
19.40
|
20.00
|
20.06
|
15.60
|
148,600
|
|
|
2/26/2021
|
+1.40 / +7.73%
|
18.10
|
19.50
|
17.70
|
19.50
|
18.72
|
15.21
|
186,100
|
|
|
2/25/2021
|
+0.80 / +4.62%
|
17.30
|
18.10
|
17.00
|
18.10
|
17.54
|
14.12
|
36,000
|
|
|
2/24/2021
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.47
|
13.50
|
35,600
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.59
|
13.73
|
63,500
|
|
|
2/22/2021
|
-0.30 / -1.68%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
13.73
|
13,700
|
|
|
2/19/2021
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.98
|
13.96
|
8,100
|
|
|
2/18/2021
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.19
|
14.04
|
34,900
|
|
|
2/17/2021
|
+1.10 / +6.36%
|
17.30
|
18.50
|
17.30
|
18.40
|
18.08
|
14.35
|
39,800
|
|
|
2/9/2021
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.19
|
13.50
|
25,200
|
|
|
2/8/2021
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.63
|
12.87
|
52,700
|
|
|
2/5/2021
|
-0.20 / -1.17%
|
17.40
|
17.40
|
16.90
|
16.90
|
17.11
|
13.18
|
29,400
|
|
|
2/4/2021
|
-0.20 / -1.16%
|
17.50
|
17.50
|
16.00
|
17.10
|
17.05
|
13.34
|
64,700
|
|
|
2/3/2021
|
+0.30 / +1.76%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.17
|
13.50
|
42,900
|
|
|
2/2/2021
|
+0.30 / +1.80%
|
15.80
|
17.00
|
15.80
|
17.00
|
16.83
|
13.26
|
75,200
|
|
|
2/1/2021
|
-0.60 / -3.47%
|
17.90
|
17.90
|
16.30
|
16.70
|
16.91
|
13.03
|
31,700
|
|
|
1/29/2021
|
+1.50 / +9.49%
|
15.70
|
17.30
|
15.70
|
17.30
|
17.11
|
13.50
|
38,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|