|
|
Closing price on 4/19/2022
|
|
| Open |
27.10 |
| High |
27.50 |
| Low |
26.80 |
| Volume |
97,300 |
| Split-adjusted Price |
22.04 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
+0.10 / +0.37%
|
27.10
|
27.50
|
26.80
|
26.90
|
26.99
|
22.04
|
97,300
|
|
|
4/18/2022
|
0.00 / 0.00%
|
26.90
|
27.30
|
26.20
|
26.80
|
26.77
|
21.96
|
76,000
|
|
|
4/15/2022
|
+0.10 / +0.37%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.09
|
21.96
|
100,600
|
|
|
4/14/2022
|
+0.70 / +2.69%
|
26.60
|
27.40
|
26.60
|
26.70
|
27.02
|
21.88
|
92,800
|
|
|
4/13/2022
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.11
|
21.31
|
23,200
|
|
|
4/12/2022
|
-0.10 / -0.40%
|
25.30
|
25.70
|
25.00
|
25.00
|
25.21
|
20.49
|
101,400
|
|
|
4/8/2022
|
-1.50 / -5.64%
|
26.00
|
27.20
|
24.80
|
25.10
|
25.88
|
20.57
|
38,900
|
|
|
4/7/2022
|
-0.80 / -2.92%
|
27.30
|
27.30
|
26.40
|
26.60
|
26.71
|
21.80
|
19,600
|
|
|
4/6/2022
|
+0.70 / +2.62%
|
26.70
|
27.50
|
26.00
|
27.40
|
26.68
|
22.45
|
93,300
|
|
|
4/5/2022
|
+0.40 / +1.52%
|
26.50
|
26.80
|
26.30
|
26.70
|
26.50
|
21.88
|
39,500
|
|
|
4/4/2022
|
+0.30 / +1.15%
|
25.80
|
26.30
|
25.80
|
26.30
|
25.94
|
21.55
|
39,800
|
|
|
4/1/2022
|
-0.20 / -0.76%
|
25.20
|
26.10
|
25.20
|
26.00
|
25.81
|
21.31
|
63,000
|
|
|
3/31/2022
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.50
|
26.20
|
25.66
|
21.47
|
77,200
|
|
|
3/30/2022
|
-0.80 / -2.99%
|
26.00
|
26.60
|
26.00
|
26.00
|
26.27
|
21.31
|
151,600
|
|
|
3/29/2022
|
+0.30 / +1.13%
|
26.10
|
27.00
|
26.00
|
26.80
|
26.50
|
21.96
|
63,200
|
|
|
3/28/2022
|
-0.30 / -1.12%
|
26.80
|
27.40
|
26.50
|
26.50
|
26.74
|
21.72
|
35,200
|
|
|
3/25/2022
|
-0.60 / -2.19%
|
27.30
|
27.70
|
26.70
|
26.80
|
26.82
|
21.96
|
35,300
|
|
|
3/24/2022
|
+0.30 / +1.11%
|
27.20
|
27.80
|
27.20
|
27.40
|
27.48
|
22.45
|
38,600
|
|
|
3/23/2022
|
0.00 / 0.00%
|
27.10
|
27.30
|
26.80
|
27.10
|
27.10
|
22.21
|
51,000
|
|
|
3/22/2022
|
0.00 / 0.00%
|
27.20
|
27.30
|
26.30
|
27.10
|
26.80
|
22.21
|
92,900
|
|
|
3/21/2022
|
-0.10 / -0.37%
|
27.50
|
27.50
|
26.20
|
27.10
|
26.44
|
22.21
|
52,800
|
|
|
3/18/2022
|
+0.70 / +2.64%
|
26.50
|
27.70
|
26.50
|
27.20
|
27.11
|
22.29
|
83,500
|
|
|
3/17/2022
|
-0.50 / -1.85%
|
26.10
|
27.00
|
26.00
|
26.50
|
26.09
|
21.72
|
35,300
|
|
|
3/16/2022
|
+1.10 / +4.25%
|
25.80
|
27.50
|
25.80
|
27.00
|
26.74
|
22.13
|
25,700
|
|
|
3/15/2022
|
0.00 / 0.00%
|
25.60
|
26.10
|
23.80
|
25.90
|
25.32
|
21.23
|
98,700
|
|
|
3/14/2022
|
-1.60 / -5.82%
|
27.50
|
27.50
|
25.80
|
25.90
|
26.38
|
21.23
|
66,800
|
|
|
3/11/2022
|
-1.20 / -4.18%
|
28.40
|
28.70
|
27.00
|
27.50
|
28.22
|
22.54
|
88,400
|
|
|
3/10/2022
|
-1.30 / -4.33%
|
30.00
|
30.00
|
28.30
|
28.70
|
28.58
|
23.52
|
75,100
|
|
|
3/9/2022
|
+1.40 / +4.90%
|
28.60
|
30.30
|
26.80
|
30.00
|
29.08
|
24.59
|
304,800
|
|
|
3/8/2022
|
-0.90 / -3.05%
|
29.50
|
29.50
|
28.30
|
28.60
|
28.63
|
23.44
|
122,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|