|
Closing price on 5/13/2022
|
|
| Open |
23.60 |
| High |
24.40 |
| Low |
23.50 |
| Volume |
11,100 |
| Split-adjusted Price |
18.76 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2022
|
0.00 / 0.00%
|
23.60
|
24.40
|
23.50
|
24.40
|
24.03
|
18.76
|
11,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
23.40
|
24.40
|
23.40
|
24.40
|
23.92
|
18.76
|
23,400
|
|
|
5/11/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.76
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
22.80
|
24.40
|
22.20
|
24.40
|
23.64
|
18.76
|
3,400
|
|
|
5/9/2022
|
-0.10 / -0.41%
|
25.00
|
25.00
|
23.00
|
24.40
|
23.11
|
18.76
|
28,000
|
|
|
5/6/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.73
|
18.83
|
11,700
|
|
|
5/5/2022
|
-0.10 / -0.41%
|
25.50
|
27.00
|
24.50
|
24.50
|
24.87
|
18.83
|
6,600
|
|
|
5/4/2022
|
+0.10 / +0.41%
|
25.00
|
25.50
|
24.50
|
24.60
|
24.77
|
18.91
|
11,300
|
|
|
4/29/2022
|
+0.50 / +2.08%
|
24.70
|
24.70
|
24.10
|
24.50
|
24.28
|
18.83
|
14,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.45
|
13,700
|
|
|
4/27/2022
|
+0.50 / +2.13%
|
22.20
|
24.00
|
21.80
|
24.00
|
22.79
|
18.45
|
7,800
|
|
|
4/26/2022
|
+1.10 / +4.91%
|
22.40
|
23.50
|
22.40
|
23.50
|
22.90
|
18.07
|
109,905
|
|
|
4/25/2022
|
-2.40 / -9.68%
|
23.60
|
24.80
|
22.40
|
22.40
|
23.56
|
17.22
|
74,400
|
|
|
4/22/2022
|
-1.00 / -3.88%
|
23.60
|
25.70
|
23.50
|
24.80
|
24.15
|
19.07
|
92,800
|
|
|
4/21/2022
|
-0.40 / -1.53%
|
25.10
|
26.10
|
23.60
|
25.80
|
24.12
|
19.83
|
74,000
|
|
|
4/20/2022
|
-0.70 / -2.60%
|
26.90
|
26.90
|
24.60
|
26.20
|
26.64
|
20.14
|
42,100
|
|
|
4/19/2022
|
+0.10 / +0.37%
|
27.10
|
27.50
|
26.80
|
26.90
|
26.99
|
20.68
|
97,300
|
|
|
4/18/2022
|
0.00 / 0.00%
|
26.90
|
27.30
|
26.20
|
26.80
|
26.77
|
20.60
|
76,000
|
|
|
4/15/2022
|
+0.10 / +0.37%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.09
|
20.60
|
100,600
|
|
|
4/14/2022
|
+0.70 / +2.69%
|
26.60
|
27.40
|
26.60
|
26.70
|
27.02
|
20.53
|
92,800
|
|
|
4/13/2022
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.11
|
19.99
|
23,200
|
|
|
4/12/2022
|
-0.10 / -0.40%
|
25.30
|
25.70
|
25.00
|
25.00
|
25.21
|
19.22
|
101,400
|
|
|
4/8/2022
|
-1.50 / -5.64%
|
26.00
|
27.20
|
24.80
|
25.10
|
25.88
|
19.30
|
38,900
|
|
|
4/7/2022
|
-0.80 / -2.92%
|
27.30
|
27.30
|
26.40
|
26.60
|
26.71
|
20.45
|
19,600
|
|
|
4/6/2022
|
+0.70 / +2.62%
|
26.70
|
27.50
|
26.00
|
27.40
|
26.68
|
21.06
|
93,300
|
|
|
4/5/2022
|
+0.40 / +1.52%
|
26.50
|
26.80
|
26.30
|
26.70
|
26.50
|
20.53
|
39,500
|
|
|
4/4/2022
|
+0.30 / +1.15%
|
25.80
|
26.30
|
25.80
|
26.30
|
25.94
|
20.22
|
39,800
|
|
|
4/1/2022
|
-0.20 / -0.76%
|
25.20
|
26.10
|
25.20
|
26.00
|
25.81
|
19.99
|
63,000
|
|
|
3/31/2022
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.50
|
26.20
|
25.66
|
20.14
|
77,200
|
|
|
3/30/2022
|
-0.80 / -2.99%
|
26.00
|
26.60
|
26.00
|
26.00
|
26.27
|
19.99
|
151,600
|
|
|