|
Closing price on 7/5/2022
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.30 |
| Volume |
20,300 |
| Split-adjusted Price |
19.03 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.70 / -2.90%
|
23.90
|
24.00
|
23.30
|
23.40
|
23.54
|
19.03
|
20,300
|
|
|
7/4/2022
|
-0.30 / -1.23%
|
23.30
|
24.10
|
23.30
|
24.10
|
23.42
|
19.60
|
11,700
|
|
|
7/1/2022
|
-0.10 / -0.41%
|
24.00
|
24.40
|
23.00
|
24.40
|
23.22
|
19.84
|
5,300
|
|
|
6/30/2022
|
+0.70 / +2.94%
|
25.00
|
25.00
|
23.60
|
24.50
|
24.73
|
19.93
|
700
|
|
|
6/29/2022
|
-0.20 / -0.83%
|
23.70
|
23.80
|
23.50
|
23.80
|
23.67
|
19.36
|
300
|
|
|
6/28/2022
|
-0.80 / -3.23%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.46
|
19.52
|
30,300
|
|
|
6/27/2022
|
+0.60 / +2.48%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
20.17
|
100
|
|
|
6/24/2022
|
-0.60 / -2.42%
|
24.70
|
24.70
|
24.20
|
24.20
|
24.45
|
19.68
|
200
|
|
|
6/23/2022
|
+0.60 / +2.48%
|
24.10
|
25.00
|
23.60
|
24.80
|
24.09
|
20.17
|
7,500
|
|
|
6/22/2022
|
-0.10 / -0.41%
|
23.00
|
24.20
|
23.00
|
24.20
|
23.22
|
19.68
|
13,000
|
|
|
6/21/2022
|
+0.30 / +1.25%
|
23.20
|
24.40
|
23.20
|
24.30
|
23.48
|
19.76
|
11,200
|
|
|
6/20/2022
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.10
|
24.00
|
23.52
|
19.52
|
9,300
|
|
|
6/17/2022
|
-0.80 / -3.27%
|
23.50
|
24.20
|
23.50
|
23.70
|
23.70
|
19.27
|
7,200
|
|
|
6/16/2022
|
+0.10 / +0.41%
|
24.30
|
25.00
|
23.80
|
24.50
|
24.33
|
19.93
|
2,100
|
|
|
6/15/2022
|
-0.20 / -0.81%
|
24.60
|
24.60
|
23.60
|
24.40
|
23.90
|
19.84
|
3,100
|
|
|
6/14/2022
|
+0.10 / +0.41%
|
24.50
|
25.00
|
23.30
|
24.60
|
23.72
|
20.01
|
13,400
|
|
|
6/13/2022
|
-0.50 / -2.00%
|
23.10
|
24.60
|
23.10
|
24.50
|
23.36
|
19.93
|
9,600
|
|
|
6/10/2022
|
-1.50 / -5.66%
|
26.40
|
26.40
|
25.00
|
25.00
|
25.17
|
20.33
|
20,000
|
|
|
6/9/2022
|
+0.60 / +2.32%
|
25.60
|
26.50
|
25.50
|
26.50
|
25.85
|
21.55
|
11,700
|
|
|
6/8/2022
|
+0.40 / +1.48%
|
27.00
|
28.00
|
27.00
|
27.40
|
27.62
|
21.06
|
117,700
|
|
|
6/7/2022
|
+0.20 / +0.75%
|
27.90
|
27.90
|
26.50
|
27.00
|
26.75
|
20.76
|
20,200
|
|
|
6/6/2022
|
+0.80 / +3.08%
|
26.60
|
27.00
|
25.10
|
26.80
|
26.49
|
20.60
|
34,800
|
|
|
6/3/2022
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.00
|
26.00
|
26.05
|
19.99
|
49,600
|
|
|
6/2/2022
|
-0.70 / -2.61%
|
26.50
|
26.80
|
26.10
|
26.10
|
26.42
|
20.06
|
3,800
|
|
|
6/1/2022
|
+0.30 / +1.13%
|
26.90
|
27.20
|
26.80
|
26.80
|
26.92
|
20.60
|
42,900
|
|
|
5/31/2022
|
+1.00 / +3.92%
|
25.50
|
26.60
|
25.50
|
26.50
|
26.02
|
20.37
|
50,700
|
|
|
5/30/2022
|
+0.50 / +2.00%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.60
|
19.60
|
9,700
|
|
|
5/27/2022
|
+0.40 / +1.63%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.01
|
19.22
|
34,000
|
|
|
5/26/2022
|
-0.60 / -2.38%
|
25.20
|
25.20
|
24.60
|
24.60
|
24.75
|
18.91
|
2,000
|
|
|
5/25/2022
|
+0.70 / +2.86%
|
24.40
|
25.20
|
24.40
|
25.20
|
24.94
|
19.37
|
8,100
|
|
|