|
|
Closing price on 3/7/2008
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.00 |
| Volume |
21,100 |
| Split-adjusted Price |
3.27 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2008
|
+2.30 / +9.83%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.67
|
3.27
|
21,100
|
|
|
3/6/2008
|
+2.20 / +10.38%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.98
|
2,000
|
|
|
3/5/2008
|
-2.20 / -9.40%
|
21.20
|
22.00
|
21.20
|
21.20
|
21.30
|
2.70
|
19,500
|
|
|
3/4/2008
|
-1.70 / -6.77%
|
24.50
|
24.50
|
23.40
|
23.40
|
23.50
|
2.98
|
14,100
|
|
|
3/3/2008
|
-2.10 / -7.72%
|
27.90
|
30.00
|
25.10
|
25.10
|
25.96
|
3.20
|
14,100
|
|
|
2/29/2008
|
-0.80 / -2.86%
|
29.00
|
29.00
|
27.00
|
27.20
|
27.81
|
3.46
|
17,300
|
|
|
2/28/2008
|
-1.90 / -6.35%
|
29.50
|
29.50
|
27.50
|
28.00
|
27.91
|
3.56
|
35,800
|
|
|
2/27/2008
|
+0.70 / +2.40%
|
30.00
|
30.00
|
28.40
|
29.90
|
29.60
|
3.81
|
11,500
|
|
|
2/26/2008
|
-3.40 / -10.43%
|
32.90
|
32.90
|
29.10
|
29.20
|
30.13
|
3.72
|
4,800
|
|
|
2/25/2008
|
+0.60 / +1.88%
|
32.00
|
32.70
|
32.00
|
32.60
|
32.27
|
4.15
|
18,600
|
|
|
2/22/2008
|
+0.60 / +1.91%
|
30.00
|
32.00
|
28.50
|
32.00
|
29.82
|
4.07
|
8,600
|
|
|
2/21/2008
|
-2.60 / -7.65%
|
33.50
|
33.50
|
31.40
|
31.40
|
31.55
|
4.00
|
4,300
|
|
|
2/20/2008
|
-3.00 / -8.11%
|
38.00
|
38.00
|
34.00
|
34.00
|
34.77
|
4.33
|
7,300
|
|
|
2/19/2008
|
+0.30 / +0.82%
|
37.00
|
37.50
|
36.50
|
37.00
|
36.98
|
4.71
|
6,300
|
|
|
2/18/2008
|
-2.30 / -5.90%
|
38.00
|
38.00
|
36.50
|
36.70
|
37.01
|
4.67
|
8,000
|
|
|
2/15/2008
|
-1.00 / -2.50%
|
40.50
|
40.50
|
38.00
|
39.00
|
38.89
|
4.97
|
2,000
|
|
|
2/14/2008
|
+1.00 / +2.56%
|
42.00
|
42.00
|
39.20
|
40.00
|
39.80
|
5.09
|
2,200
|
|
|
2/13/2008
|
-1.00 / -2.50%
|
39.00
|
40.50
|
38.00
|
39.00
|
39.25
|
4.97
|
1,400
|
|
|
2/12/2008
|
-3.00 / -6.98%
|
39.10
|
45.00
|
39.10
|
40.00
|
40.16
|
5.02
|
2,800
|
|
|
2/1/2008
|
+0.30 / +0.70%
|
46.50
|
46.50
|
38.50
|
43.00
|
43.41
|
5.39
|
8,400
|
|
|
1/31/2008
|
+0.50 / +1.18%
|
43.00
|
43.00
|
41.00
|
42.70
|
42.54
|
5.36
|
6,700
|
|
|
1/30/2008
|
+3.30 / +8.48%
|
42.00
|
42.20
|
41.50
|
42.20
|
42.06
|
5.29
|
30,900
|
|
|
1/29/2008
|
+1.90 / +5.14%
|
38.50
|
39.80
|
35.90
|
38.90
|
38.37
|
4.88
|
10,700
|
|
|
1/28/2008
|
+1.00 / +2.78%
|
36.00
|
40.00
|
36.00
|
37.00
|
36.24
|
4.64
|
4,300
|
|
|
1/25/2008
|
-0.90 / -2.44%
|
38.80
|
38.80
|
36.00
|
36.00
|
36.57
|
4.51
|
4,100
|
|
|
1/24/2008
|
-0.10 / -0.27%
|
38.00
|
38.00
|
36.50
|
36.90
|
37.24
|
4.63
|
6,900
|
|
|
1/23/2008
|
-2.00 / -5.13%
|
39.90
|
39.90
|
37.00
|
37.00
|
37.94
|
4.64
|
2,700
|
|
|
1/22/2008
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.87
|
4.89
|
1,700
|
|
|
1/21/2008
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
5.02
|
1,300
|
|
|
1/18/2008
|
+2.00 / +5.13%
|
40.43
|
41.50
|
38.00
|
41.00
|
39.92
|
5.14
|
17,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|