|
Closing price on 3/6/2015
|
|
Open |
29.30 |
High |
29.50 |
Low |
29.00 |
Volume |
215,000 |
Split-adjusted Price |
9.79 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/6/2015
|
+0.20 / +0.69%
|
29.30
|
29.50
|
29.00
|
29.20
|
29.27
|
9.79
|
215,000
|
|
3/5/2015
|
+0.40 / +1.40%
|
28.70
|
29.60
|
28.70
|
29.00
|
29.21
|
9.72
|
644,251
|
|
3/4/2015
|
+0.70 / +2.51%
|
28.40
|
28.80
|
28.30
|
28.60
|
28.52
|
9.59
|
417,644
|
|
3/3/2015
|
+0.10 / +0.36%
|
27.80
|
28.20
|
27.50
|
27.90
|
27.71
|
9.35
|
153,600
|
|
3/2/2015
|
-0.50 / -1.77%
|
28.30
|
28.40
|
27.80
|
27.80
|
27.95
|
9.32
|
182,000
|
|
2/27/2015
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.10
|
28.30
|
28.39
|
9.49
|
121,800
|
|
2/26/2015
|
+1.40 / +5.17%
|
27.10
|
28.50
|
27.00
|
28.50
|
27.73
|
9.55
|
472,986
|
|
2/25/2015
|
-0.10 / -0.37%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.17
|
9.09
|
253,900
|
|
2/24/2015
|
-0.10 / -0.37%
|
27.20
|
27.30
|
27.20
|
27.20
|
27.27
|
9.12
|
50,820
|
|
2/13/2015
|
+0.40 / +1.49%
|
27.50
|
27.50
|
26.90
|
27.30
|
27.09
|
9.15
|
92,600
|
|
2/12/2015
|
-0.10 / -0.37%
|
26.80
|
27.20
|
26.80
|
26.90
|
27.03
|
9.02
|
223,700
|
|
2/11/2015
|
0.00 / 0.00%
|
27.00
|
27.30
|
27.00
|
27.00
|
27.06
|
9.05
|
74,700
|
|
2/10/2015
|
-0.10 / -0.37%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.00
|
9.05
|
85,800
|
|
2/9/2015
|
0.00 / 0.00%
|
27.20
|
27.40
|
27.00
|
27.10
|
27.11
|
9.09
|
189,100
|
|
2/6/2015
|
0.00 / 0.00%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.10
|
9.09
|
50,400
|
|
2/5/2015
|
-0.10 / -0.37%
|
27.20
|
27.40
|
27.10
|
27.10
|
27.27
|
9.09
|
21,310
|
|
2/4/2015
|
+0.40 / +1.49%
|
26.80
|
27.50
|
26.80
|
27.20
|
27.25
|
9.12
|
541,100
|
|
2/3/2015
|
-0.20 / -0.74%
|
27.10
|
27.40
|
26.80
|
26.80
|
27.02
|
8.98
|
143,900
|
|
2/2/2015
|
-0.10 / -0.37%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.15
|
9.05
|
107,000
|
|
1/30/2015
|
-0.20 / -0.73%
|
27.40
|
27.40
|
26.80
|
27.10
|
27.11
|
9.09
|
278,700
|
|
1/29/2015
|
0.00 / 0.00%
|
27.10
|
27.40
|
27.10
|
27.30
|
27.24
|
9.15
|
167,000
|
|
1/28/2015
|
-0.30 / -1.09%
|
27.70
|
28.00
|
27.30
|
27.30
|
27.55
|
9.15
|
236,800
|
|
1/27/2015
|
-0.20 / -0.72%
|
28.00
|
28.20
|
27.50
|
27.60
|
27.80
|
9.25
|
229,500
|
|
1/26/2015
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.60
|
27.80
|
27.83
|
9.32
|
122,400
|
|
1/23/2015
|
+0.30 / +1.08%
|
28.30
|
28.30
|
27.90
|
28.10
|
28.00
|
9.42
|
99,400
|
|
1/22/2015
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.80
|
27.80
|
28.01
|
9.32
|
144,300
|
|
1/21/2015
|
-0.60 / -2.11%
|
28.00
|
28.50
|
27.70
|
27.80
|
28.06
|
9.32
|
237,510
|
|
1/20/2015
|
-0.50 / -1.73%
|
28.90
|
28.90
|
28.00
|
28.40
|
28.45
|
9.52
|
237,900
|
|
1/19/2015
|
-0.10 / -0.34%
|
29.60
|
29.80
|
28.50
|
28.90
|
29.12
|
9.69
|
214,100
|
|
1/16/2015
|
0.00 / 0.00%
|
28.80
|
29.70
|
28.30
|
29.00
|
29.21
|
9.72
|
249,710
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|