|
|
Closing price on 3/22/2017
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.40 |
| Volume |
1,000,983 |
| Split-adjusted Price |
10.90 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.51
|
10.90
|
1,000,983
|
|
|
3/21/2017
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.51
|
10.96
|
157,953
|
|
|
3/20/2017
|
-0.30 / -1.69%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.50
|
10.90
|
678,324
|
|
|
3/17/2017
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.66
|
11.09
|
475,803
|
|
|
3/16/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.68
|
11.09
|
223,498
|
|
|
3/15/2017
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.60
|
11.09
|
186,910
|
|
|
3/14/2017
|
-0.20 / -1.12%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.72
|
11.02
|
251,230
|
|
|
3/13/2017
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.89
|
11.15
|
148,508
|
|
|
3/10/2017
|
+0.50 / +2.84%
|
17.60
|
18.20
|
17.60
|
18.10
|
17.95
|
11.34
|
594,478
|
|
|
3/9/2017
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.40
|
17.60
|
17.57
|
11.02
|
496,820
|
|
|
3/8/2017
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.70
|
17.70
|
11.09
|
220,924
|
|
|
3/7/2017
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.66
|
11.09
|
421,111
|
|
|
3/6/2017
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.60
|
11.09
|
502,879
|
|
|
3/3/2017
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.61
|
11.02
|
282,482
|
|
|
3/2/2017
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.72
|
11.15
|
322,220
|
|
|
3/1/2017
|
-0.40 / -2.21%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.78
|
11.09
|
646,594
|
|
|
2/28/2017
|
-0.70 / -3.72%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.40
|
11.34
|
562,999
|
|
|
2/27/2017
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.40
|
18.80
|
18.59
|
11.78
|
479,737
|
|
|
2/24/2017
|
+0.70 / +3.87%
|
18.20
|
19.20
|
18.20
|
18.80
|
18.77
|
11.78
|
1,395,175
|
|
|
2/23/2017
|
-0.10 / -0.55%
|
18.00
|
18.40
|
18.00
|
18.10
|
18.25
|
11.34
|
970,408
|
|
|
2/22/2017
|
+0.90 / +5.20%
|
17.40
|
18.30
|
17.40
|
18.20
|
17.97
|
11.40
|
1,110,401
|
|
|
2/21/2017
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.44
|
10.84
|
404,598
|
|
|
2/20/2017
|
+0.20 / +1.16%
|
17.30
|
17.70
|
17.10
|
17.50
|
17.38
|
10.96
|
1,315,815
|
|
|
2/17/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.20
|
10.84
|
261,000
|
|
|
2/16/2017
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.20
|
17.40
|
17.39
|
10.90
|
706,968
|
|
|
2/15/2017
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.37
|
10.77
|
416,043
|
|
|
2/14/2017
|
+0.30 / +1.75%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.54
|
10.90
|
965,666
|
|
|
2/13/2017
|
+0.60 / +3.64%
|
16.60
|
17.20
|
16.60
|
17.10
|
17.03
|
10.71
|
969,824
|
|
|
2/10/2017
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.46
|
10.34
|
247,661
|
|
|
2/9/2017
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.22
|
10.21
|
172,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|