|
Closing price on 9/25/2015
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
57,287 |
| Split-adjusted Price |
9.03 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2015
|
-0.30 / -1.54%
|
19.40
|
19.40
|
19.10
|
19.20
|
19.22
|
9.03
|
57,287
|
|
|
9/24/2015
|
-0.20 / -1.02%
|
19.70
|
19.80
|
19.40
|
19.50
|
19.57
|
9.18
|
127,900
|
|
|
9/23/2015
|
+0.40 / +2.07%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.34
|
9.27
|
143,400
|
|
|
9/22/2015
|
+0.30 / +1.58%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.34
|
9.08
|
163,550
|
|
|
9/21/2015
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.00
|
18.99
|
8.94
|
77,428
|
|
|
9/18/2015
|
+0.40 / +2.15%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.94
|
8.94
|
197,237
|
|
|
9/17/2015
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.62
|
8.75
|
227,206
|
|
|
9/16/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.44
|
8.70
|
64,319
|
|
|
9/15/2015
|
-0.10 / -0.54%
|
16.80
|
18.70
|
16.80
|
18.50
|
18.53
|
8.70
|
81,600
|
|
|
9/14/2015
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.60
|
8.75
|
69,547
|
|
|
9/11/2015
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.79
|
8.85
|
25,272
|
|
|
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
|
|
|