|
|
Closing price on 9/10/2015
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.70 |
| Volume |
46,070 |
| Split-adjusted Price |
8.85 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.70
|
18.80
|
18.86
|
8.85
|
46,070
|
|
|
9/9/2015
|
+0.30 / +1.61%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.97
|
8.89
|
146,394
|
|
|
9/8/2015
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.82
|
8.75
|
89,659
|
|
|
9/7/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.67
|
8.75
|
102,094
|
|
|
9/4/2015
|
-0.10 / -0.53%
|
18.10
|
19.00
|
18.10
|
18.60
|
18.94
|
8.75
|
110,460
|
|
|
9/3/2015
|
-0.50 / -2.60%
|
18.80
|
18.90
|
18.40
|
18.70
|
18.59
|
8.80
|
271,985
|
|
|
9/1/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.90
|
19.20
|
19.14
|
9.03
|
145,115
|
|
|
8/31/2015
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.10
|
19.20
|
19.25
|
9.03
|
100,627
|
|
|
8/28/2015
|
-0.20 / -1.01%
|
20.20
|
20.30
|
19.70
|
19.70
|
19.97
|
9.27
|
216,651
|
|
|
8/27/2015
|
0.00 / 0.00%
|
20.10
|
20.60
|
19.70
|
19.90
|
20.18
|
9.36
|
196,668
|
|
|
8/26/2015
|
+0.90 / +4.74%
|
19.10
|
20.10
|
19.10
|
19.90
|
19.57
|
9.36
|
330,994
|
|
|
8/25/2015
|
+1.10 / +6.15%
|
17.30
|
19.00
|
17.00
|
19.00
|
18.31
|
8.94
|
297,561
|
|
|
8/24/2015
|
-1.30 / -6.77%
|
18.90
|
18.90
|
17.40
|
17.90
|
18.21
|
8.42
|
420,806
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|