Closing price on 7/21/2023
|
|
Open |
24.20 |
High |
24.40 |
Low |
24.00 |
Volume |
4,100 |
Split-adjusted Price |
22.43 |
|
|
PGS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2023
|
-0.40 / -1.64%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.03
|
22.43
|
4,100
|
|
7/20/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.80
|
3,800
|
|
7/19/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.18
|
22.80
|
4,100
|
|
7/18/2023
|
+0.20 / +0.83%
|
24.20
|
24.80
|
23.70
|
24.40
|
24.25
|
22.80
|
11,800
|
|
7/17/2023
|
-0.20 / -0.82%
|
24.30
|
24.60
|
24.20
|
24.20
|
24.41
|
22.61
|
8,100
|
|
7/14/2023
|
-0.30 / -1.21%
|
24.40
|
24.50
|
24.20
|
24.40
|
24.32
|
22.80
|
7,800
|
|
7/13/2023
|
+0.10 / +0.41%
|
25.50
|
25.50
|
24.30
|
24.70
|
24.67
|
23.08
|
20,900
|
|
7/12/2023
|
-1.30 / -5.02%
|
25.50
|
25.50
|
24.60
|
24.60
|
24.90
|
22.99
|
12,300
|
|
7/11/2023
|
+0.20 / +0.78%
|
26.50
|
26.50
|
25.90
|
25.90
|
26.12
|
24.20
|
6,600
|
|
7/10/2023
|
+0.70 / +2.59%
|
27.30
|
27.90
|
27.10
|
27.70
|
27.53
|
24.01
|
36,900
|
|
7/7/2023
|
-0.30 / -1.10%
|
26.30
|
27.20
|
26.30
|
27.00
|
26.93
|
23.41
|
4,900
|
|
7/6/2023
|
+0.20 / +0.74%
|
27.10
|
27.30
|
27.00
|
27.30
|
27.14
|
23.67
|
13,700
|
|
7/5/2023
|
+0.40 / +1.50%
|
26.80
|
27.10
|
25.60
|
27.10
|
26.83
|
23.49
|
37,800
|
|
7/4/2023
|
+0.70 / +2.69%
|
26.80
|
26.80
|
26.30
|
26.70
|
26.64
|
23.15
|
9,500
|
|
7/3/2023
|
-0.10 / -0.38%
|
26.90
|
27.30
|
26.00
|
26.00
|
26.11
|
22.54
|
19,600
|
|
6/30/2023
|
-0.10 / -0.38%
|
26.50
|
26.50
|
25.60
|
26.10
|
26.03
|
22.63
|
10,300
|
|
6/29/2023
|
-0.20 / -0.76%
|
27.00
|
27.00
|
25.90
|
26.20
|
26.24
|
22.71
|
28,700
|
|
6/28/2023
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.20
|
26.40
|
26.63
|
22.89
|
11,900
|
|
6/27/2023
|
+0.70 / +2.70%
|
25.80
|
26.80
|
25.80
|
26.60
|
26.57
|
23.06
|
15,100
|
|
6/26/2023
|
-0.90 / -3.36%
|
26.70
|
26.90
|
25.90
|
25.90
|
26.78
|
22.45
|
11,200
|
|
6/23/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.23
|
0
|
|
6/22/2023
|
0.00 / 0.00%
|
25.80
|
26.90
|
24.50
|
26.80
|
24.84
|
23.23
|
4,200
|
|
6/21/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
23.23
|
0
|
|
6/20/2023
|
-0.10 / -0.37%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.15
|
23.23
|
1,800
|
|
6/19/2023
|
+0.60 / +2.28%
|
26.30
|
26.90
|
26.20
|
26.90
|
26.27
|
23.32
|
1,300
|
|
6/16/2023
|
-1.70 / -6.07%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.80
|
5,600
|
|
6/15/2023
|
+1.10 / +4.09%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.26
|
24.27
|
1,900
|
|
6/14/2023
|
-0.10 / -0.37%
|
25.90
|
26.90
|
25.90
|
26.90
|
26.38
|
23.32
|
400
|
|
6/13/2023
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
23.41
|
0
|
|
6/12/2023
|
+0.70 / +2.66%
|
26.30
|
27.00
|
26.30
|
27.00
|
26.53
|
23.41
|
300
|
|
|