|
Closing price on 7/23/2021
|
|
| Open |
17.30 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
9,200 |
| Split-adjusted Price |
13.68 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.20
|
17.80
|
17.50
|
13.68
|
9,200
|
|
|
7/22/2021
|
+0.30 / +1.71%
|
18.10
|
18.10
|
17.20
|
17.80
|
17.50
|
13.68
|
800
|
|
|
7/21/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.45
|
3,200
|
|
|
7/20/2021
|
+0.50 / +2.94%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.20
|
13.45
|
11,800
|
|
|
7/19/2021
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.16
|
13.07
|
27,100
|
|
|
7/16/2021
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.37
|
13.38
|
1,900
|
|
|
7/15/2021
|
-0.30 / -1.69%
|
17.30
|
17.80
|
17.20
|
17.50
|
17.61
|
13.45
|
4,600
|
|
|
7/14/2021
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.22
|
13.68
|
14,400
|
|
|
7/13/2021
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.50
|
13.68
|
6,000
|
|
|
7/12/2021
|
-0.60 / -3.31%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.77
|
13.45
|
54,700
|
|
|
7/9/2021
|
-0.10 / -0.55%
|
18.00
|
18.60
|
18.00
|
18.10
|
18.21
|
13.91
|
32,900
|
|
|
7/8/2021
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.10
|
18.20
|
18.33
|
13.99
|
4,200
|
|
|
7/7/2021
|
-0.70 / -3.68%
|
18.80
|
18.80
|
18.00
|
18.30
|
18.18
|
14.07
|
38,000
|
|
|
7/6/2021
|
+0.30 / +1.60%
|
18.70
|
19.20
|
18.70
|
19.00
|
19.01
|
14.61
|
30,400
|
|
|
7/5/2021
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.79
|
14.38
|
9,100
|
|
|
7/2/2021
|
+0.20 / +1.08%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.72
|
14.45
|
43,152
|
|
|
7/1/2021
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.50
|
18.60
|
18.59
|
14.30
|
26,900
|
|
|
6/30/2021
|
+0.20 / +1.09%
|
18.30
|
18.60
|
18.30
|
18.50
|
18.57
|
14.22
|
11,931
|
|
|
6/29/2021
|
-0.50 / -2.66%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.57
|
14.07
|
30,000
|
|
|
6/28/2021
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.70
|
18.80
|
18.81
|
14.45
|
18,500
|
|
|
6/25/2021
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.73
|
14.38
|
16,600
|
|
|
6/24/2021
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.70
|
19.00
|
19.01
|
14.61
|
33,300
|
|
|
6/23/2021
|
-0.30 / -1.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.62
|
14.99
|
31,200
|
|
|
6/22/2021
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.76
|
15.22
|
73,800
|
|
|
6/21/2021
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.50
|
20.60
|
20.68
|
15.08
|
63,400
|
|
|
6/18/2021
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.10
|
20.50
|
20.18
|
15.00
|
69,900
|
|
|
6/17/2021
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.20
|
20.60
|
20.43
|
15.08
|
48,500
|
|
|
6/16/2021
|
+0.60 / +3.03%
|
20.00
|
20.50
|
19.90
|
20.40
|
20.34
|
14.93
|
37,700
|
|
|
6/15/2021
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.85
|
14.49
|
51,700
|
|
|
6/14/2021
|
+0.40 / +2.04%
|
20.00
|
20.10
|
19.60
|
20.00
|
19.94
|
14.64
|
47,800
|
|
|