|
|
Closing price on 4/6/2016
|
|
| Open |
18.70 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
191,594 |
| Split-adjusted Price |
9.37 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
+0.30 / +1.61%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.92
|
9.37
|
191,594
|
|
|
4/5/2016
|
+0.30 / +1.64%
|
18.50
|
18.80
|
18.00
|
18.60
|
18.30
|
9.22
|
366,858
|
|
|
4/4/2016
|
-0.50 / -2.66%
|
18.70
|
18.90
|
18.30
|
18.30
|
18.55
|
9.07
|
351,820
|
|
|
4/1/2016
|
-0.30 / -1.57%
|
19.10
|
19.30
|
18.70
|
18.80
|
19.00
|
9.32
|
335,232
|
|
|
3/31/2016
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.33
|
9.47
|
355,644
|
|
|
3/30/2016
|
+0.20 / +1.04%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.50
|
9.67
|
272,907
|
|
|
3/29/2016
|
-0.40 / -2.03%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.56
|
9.57
|
369,574
|
|
|
3/28/2016
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.69
|
9.76
|
301,508
|
|
|
3/25/2016
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.65
|
9.72
|
201,883
|
|
|
3/24/2016
|
+0.30 / +1.53%
|
19.60
|
20.20
|
19.50
|
19.90
|
19.94
|
9.86
|
573,177
|
|
|
3/23/2016
|
-0.30 / -1.51%
|
19.80
|
20.00
|
19.60
|
19.60
|
19.85
|
9.72
|
351,915
|
|
|
3/22/2016
|
+0.20 / +1.02%
|
19.80
|
20.10
|
19.40
|
19.90
|
19.75
|
9.86
|
387,730
|
|
|
3/21/2016
|
-0.30 / -1.50%
|
20.10
|
20.20
|
19.60
|
19.70
|
19.85
|
9.76
|
309,220
|
|
|
3/18/2016
|
-0.40 / -1.96%
|
20.50
|
20.70
|
20.00
|
20.00
|
20.36
|
9.91
|
456,867
|
|
|
3/17/2016
|
+0.20 / +0.99%
|
20.30
|
20.80
|
20.20
|
20.40
|
20.61
|
10.11
|
795,144
|
|
|
3/16/2016
|
+0.50 / +2.54%
|
19.80
|
20.50
|
19.70
|
20.20
|
20.18
|
10.01
|
1,528,950
|
|
|
3/15/2016
|
-0.30 / -1.50%
|
19.70
|
20.00
|
19.50
|
19.70
|
19.72
|
9.76
|
608,262
|
|
|
3/14/2016
|
+1.10 / +5.82%
|
19.00
|
20.00
|
18.90
|
20.00
|
19.57
|
9.91
|
1,282,573
|
|
|
3/11/2016
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
9.37
|
231,654
|
|
|
3/10/2016
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.80
|
9.37
|
148,431
|
|
|
3/9/2016
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.80
|
18.80
|
19.00
|
9.32
|
100,600
|
|
|
3/8/2016
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.07
|
9.42
|
258,250
|
|
|
3/7/2016
|
+0.10 / +0.53%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.22
|
9.42
|
526,745
|
|
|
3/4/2016
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
19.03
|
9.37
|
176,642
|
|
|
3/3/2016
|
+0.10 / +0.53%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.18
|
9.42
|
196,690
|
|
|
3/2/2016
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.80
|
18.90
|
18.99
|
9.37
|
207,317
|
|
|
3/1/2016
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.70
|
18.64
|
9.27
|
260,202
|
|
|
2/29/2016
|
-0.40 / -2.09%
|
18.70
|
19.10
|
18.70
|
18.70
|
18.85
|
9.27
|
263,030
|
|
|
2/26/2016
|
+0.10 / +0.53%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.05
|
9.47
|
341,999
|
|
|
2/25/2016
|
-0.50 / -2.56%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.50
|
9.42
|
517,782
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|