|
|
Closing price on 7/3/2015
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.10 |
| Volume |
375,761 |
| Split-adjusted Price |
10.59 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
+0.40 / +1.81%
|
22.50
|
22.70
|
22.10
|
22.50
|
22.38
|
10.59
|
375,761
|
|
|
7/2/2015
|
+0.60 / +2.79%
|
21.60
|
22.30
|
21.50
|
22.10
|
21.99
|
10.40
|
471,946
|
|
|
7/1/2015
|
-0.20 / -0.92%
|
21.40
|
21.80
|
21.40
|
21.50
|
21.62
|
10.12
|
422,136
|
|
|
6/30/2015
|
-0.50 / -2.25%
|
22.20
|
22.30
|
21.70
|
21.70
|
22.03
|
10.21
|
426,673
|
|
|
6/29/2015
|
+0.40 / +1.83%
|
21.80
|
22.20
|
21.80
|
22.20
|
21.90
|
10.45
|
264,810
|
|
|
6/26/2015
|
-0.80 / -3.54%
|
22.50
|
22.60
|
21.80
|
21.80
|
22.60
|
10.26
|
789,507
|
|
|
6/25/2015
|
-0.10 / -0.44%
|
23.00
|
23.10
|
22.60
|
22.60
|
22.73
|
10.63
|
443,331
|
|
|
6/24/2015
|
-0.10 / -0.44%
|
22.80
|
23.20
|
22.70
|
22.70
|
22.90
|
10.68
|
507,229
|
|
|
6/23/2015
|
0.00 / 0.00%
|
22.80
|
23.20
|
22.80
|
22.80
|
22.94
|
10.73
|
317,584
|
|
|
6/22/2015
|
-0.50 / -2.15%
|
23.30
|
23.30
|
22.80
|
22.80
|
23.09
|
10.73
|
491,881
|
|
|
6/19/2015
|
-0.40 / -1.69%
|
23.70
|
23.80
|
23.00
|
23.30
|
23.44
|
10.96
|
653,197
|
|
|
6/18/2015
|
+0.40 / +1.72%
|
23.30
|
23.70
|
23.20
|
23.70
|
23.52
|
11.15
|
696,154
|
|
|
6/17/2015
|
+0.30 / +1.30%
|
23.10
|
23.70
|
22.60
|
23.30
|
23.15
|
10.96
|
874,216
|
|
|
6/16/2015
|
+0.70 / +3.14%
|
22.50
|
23.10
|
22.50
|
23.00
|
22.90
|
10.82
|
1,328,573
|
|
|
6/15/2015
|
-0.40 / -1.76%
|
22.70
|
22.80
|
22.20
|
22.30
|
22.48
|
10.49
|
477,847
|
|
|
6/12/2015
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.50
|
22.70
|
22.72
|
10.68
|
566,728
|
|
|
6/11/2015
|
+0.50 / +2.24%
|
22.30
|
23.20
|
22.30
|
22.80
|
22.82
|
10.73
|
1,212,826
|
|
|
6/10/2015
|
+0.30 / +1.36%
|
21.80
|
22.50
|
21.80
|
22.30
|
22.12
|
10.49
|
518,876
|
|
|
6/9/2015
|
-0.30 / -1.35%
|
22.80
|
22.80
|
21.80
|
22.00
|
22.35
|
10.35
|
945,150
|
|
|
6/8/2015
|
+1.00 / +4.69%
|
21.80
|
23.00
|
21.80
|
22.30
|
22.34
|
10.49
|
1,253,152
|
|
|
6/5/2015
|
+0.70 / +3.40%
|
20.60
|
21.30
|
20.50
|
21.30
|
20.86
|
10.02
|
937,387
|
|
|
6/4/2015
|
+0.50 / +2.49%
|
20.10
|
20.70
|
20.10
|
20.60
|
20.56
|
9.69
|
1,091,661
|
|
|
6/3/2015
|
+0.30 / +1.52%
|
19.80
|
20.40
|
19.80
|
20.10
|
20.21
|
9.46
|
429,055
|
|
|
6/2/2015
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.80
|
19.80
|
20.10
|
9.32
|
249,781
|
|
|
6/1/2015
|
-0.10 / -0.50%
|
20.10
|
20.40
|
20.10
|
20.10
|
20.25
|
9.46
|
190,488
|
|
|
5/29/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.15
|
9.50
|
284,282
|
|
|
5/28/2015
|
+0.20 / +1.00%
|
20.10
|
20.70
|
20.00
|
20.30
|
20.35
|
9.55
|
730,066
|
|
|
5/27/2015
|
-0.20 / -0.99%
|
20.40
|
20.40
|
20.00
|
20.10
|
20.18
|
9.46
|
391,406
|
|
|
5/26/2015
|
+0.70 / +3.57%
|
19.60
|
20.50
|
19.60
|
20.30
|
20.17
|
9.55
|
631,921
|
|
|
5/25/2015
|
+0.50 / +2.62%
|
19.10
|
19.70
|
19.10
|
19.60
|
19.37
|
9.22
|
541,591
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|