|
|
Closing price on 4/22/2021
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
15,700 |
| Split-adjusted Price |
13.68 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-0.10 / -0.53%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.86
|
13.68
|
15,700
|
|
|
4/20/2021
|
-0.20 / -1.05%
|
19.00
|
19.70
|
18.80
|
18.80
|
19.02
|
13.76
|
36,000
|
|
|
4/19/2021
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.10
|
13.90
|
18,900
|
|
|
4/16/2021
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.30
|
19.50
|
19.45
|
14.27
|
26,900
|
|
|
4/15/2021
|
-0.10 / -0.51%
|
20.00
|
20.30
|
19.60
|
19.60
|
20.06
|
14.34
|
28,900
|
|
|
4/14/2021
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.64
|
14.42
|
10,300
|
|
|
4/13/2021
|
-0.40 / -1.98%
|
20.30
|
21.00
|
19.50
|
19.80
|
19.94
|
14.49
|
44,500
|
|
|
4/12/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.06
|
14.78
|
45,600
|
|
|
4/9/2021
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.17
|
14.78
|
27,800
|
|
|
4/8/2021
|
-0.20 / -0.98%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.30
|
14.86
|
18,600
|
|
|
4/7/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.35
|
15.00
|
27,931
|
|
|
4/6/2021
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.10
|
20.50
|
20.41
|
15.00
|
39,700
|
|
|
4/5/2021
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.60
|
20.70
|
20.78
|
15.15
|
13,300
|
|
|
4/2/2021
|
+0.90 / +4.48%
|
20.40
|
22.00
|
20.20
|
21.00
|
21.30
|
15.37
|
119,600
|
|
|
4/1/2021
|
+0.20 / +1.01%
|
19.90
|
20.30
|
19.80
|
20.10
|
20.10
|
14.71
|
39,000
|
|
|
3/31/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.50
|
19.90
|
19.69
|
14.56
|
18,900
|
|
|
3/30/2021
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.50
|
19.90
|
19.70
|
14.56
|
20,200
|
|
|
3/29/2021
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.63
|
14.56
|
21,600
|
|
|
3/26/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.90
|
19.90
|
19.47
|
14.56
|
48,500
|
|
|
3/25/2021
|
-0.70 / -3.40%
|
20.60
|
20.60
|
19.80
|
19.90
|
19.93
|
14.56
|
30,100
|
|
|
3/24/2021
|
+0.20 / +0.98%
|
20.10
|
20.60
|
19.70
|
20.60
|
19.88
|
15.08
|
42,600
|
|
|
3/23/2021
|
-0.30 / -1.45%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.33
|
14.93
|
33,300
|
|
|
3/22/2021
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.40
|
20.70
|
20.55
|
15.15
|
53,641
|
|
|
3/19/2021
|
-0.70 / -3.24%
|
21.50
|
21.50
|
20.80
|
20.90
|
21.04
|
15.29
|
60,957
|
|
|
3/18/2021
|
-0.30 / -1.37%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.49
|
15.81
|
31,200
|
|
|
3/17/2021
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.40
|
16.03
|
64,215
|
|
|
3/16/2021
|
-0.80 / -3.59%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.57
|
15.73
|
63,373
|
|
|
3/15/2021
|
+0.50 / +2.29%
|
21.80
|
22.60
|
21.50
|
22.30
|
22.15
|
16.32
|
60,400
|
|
|
3/12/2021
|
-0.40 / -1.80%
|
22.20
|
22.30
|
21.60
|
21.80
|
21.92
|
15.95
|
35,500
|
|
|
3/11/2021
|
+0.40 / +1.83%
|
21.50
|
22.30
|
21.50
|
22.20
|
21.90
|
16.25
|
40,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|