|
|
Closing price on 8/21/2015
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
18.00 |
| Volume |
293,623 |
| Split-adjusted Price |
9.03 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.70 / -3.52%
|
19.50
|
19.60
|
18.00
|
19.20
|
18.88
|
9.03
|
293,623
|
|
|
8/20/2015
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.90
|
19.77
|
9.36
|
221,472
|
|
|
8/19/2015
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.80
|
19.90
|
19.94
|
9.36
|
101,860
|
|
|
8/18/2015
|
+0.40 / +2.05%
|
19.50
|
20.10
|
19.50
|
19.90
|
19.73
|
9.36
|
122,619
|
|
|
8/17/2015
|
-0.70 / -3.47%
|
20.10
|
20.20
|
19.40
|
19.50
|
19.75
|
9.18
|
216,593
|
|
|
8/14/2015
|
-0.30 / -1.46%
|
20.40
|
20.60
|
19.90
|
20.20
|
20.14
|
9.50
|
155,252
|
|
|
8/13/2015
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.30
|
20.50
|
20.60
|
9.65
|
152,000
|
|
|
8/12/2015
|
-0.40 / -1.88%
|
21.10
|
21.20
|
20.90
|
20.90
|
21.02
|
9.83
|
109,370
|
|
|
8/11/2015
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.20
|
21.30
|
21.30
|
10.02
|
129,147
|
|
|
8/10/2015
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.90
|
21.30
|
21.30
|
10.02
|
84,117
|
|
|
8/7/2015
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.15
|
10.02
|
104,648
|
|
|
8/6/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.15
|
9.98
|
62,310
|
|
|
8/5/2015
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.20
|
21.21
|
9.98
|
97,181
|
|
|
8/4/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.24
|
9.98
|
27,572
|
|
|
8/3/2015
|
-0.70 / -3.20%
|
21.50
|
21.50
|
21.10
|
21.20
|
21.35
|
9.98
|
126,200
|
|
|
7/31/2015
|
-0.20 / -0.90%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.88
|
10.30
|
111,932
|
|
|
7/30/2015
|
+0.50 / +2.31%
|
21.60
|
22.10
|
21.60
|
22.10
|
21.83
|
10.40
|
264,310
|
|
|
7/29/2015
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.45
|
10.16
|
106,325
|
|
|
7/28/2015
|
-0.20 / -0.92%
|
21.80
|
21.90
|
21.60
|
21.60
|
21.80
|
10.16
|
255,738
|
|
|
7/27/2015
|
+0.20 / +0.93%
|
22.00
|
22.10
|
21.60
|
21.80
|
21.85
|
10.26
|
367,342
|
|
|
7/24/2015
|
+0.20 / +0.93%
|
21.30
|
21.70
|
21.30
|
21.60
|
21.42
|
10.16
|
202,033
|
|
|
7/23/2015
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.40
|
21.19
|
10.07
|
205,327
|
|
|
7/22/2015
|
+0.10 / +0.47%
|
21.00
|
21.40
|
20.90
|
21.40
|
21.03
|
10.07
|
340,510
|
|
|
7/21/2015
|
-0.30 / -1.39%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.35
|
10.02
|
259,688
|
|
|
7/20/2015
|
-0.40 / -1.82%
|
21.50
|
21.60
|
21.30
|
21.60
|
21.46
|
10.16
|
314,393
|
|
|
7/17/2015
|
+0.30 / +1.38%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.96
|
10.35
|
145,380
|
|
|
7/16/2015
|
-0.20 / -0.91%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.85
|
10.21
|
205,020
|
|
|
7/15/2015
|
0.00 / 0.00%
|
21.80
|
22.30
|
21.80
|
21.90
|
21.98
|
10.30
|
274,700
|
|
|
7/14/2015
|
-0.30 / -1.35%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.98
|
10.30
|
349,837
|
|
|
7/13/2015
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.00
|
22.20
|
22.14
|
10.45
|
187,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|