|
|
Closing price on 9/29/2020
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.00 |
| Volume |
62,700 |
| Split-adjusted Price |
11.12 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.50 / -3.18%
|
15.60
|
15.70
|
15.00
|
15.20
|
15.33
|
11.12
|
62,700
|
|
|
9/28/2020
|
+0.30 / +1.95%
|
15.40
|
16.00
|
15.20
|
15.70
|
15.59
|
11.49
|
49,700
|
|
|
9/25/2020
|
+0.30 / +1.99%
|
15.10
|
15.70
|
15.10
|
15.40
|
15.44
|
11.27
|
56,600
|
|
|
9/24/2020
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.23
|
11.05
|
84,100
|
|
|
9/23/2020
|
-0.60 / -3.73%
|
15.50
|
15.90
|
15.20
|
15.50
|
15.45
|
11.34
|
177,800
|
|
|
9/22/2020
|
-0.30 / -1.83%
|
16.40
|
16.60
|
16.00
|
16.10
|
16.23
|
11.78
|
68,600
|
|
|
9/21/2020
|
+1.30 / +8.61%
|
16.10
|
16.60
|
15.30
|
16.40
|
15.87
|
12.00
|
103,700
|
|
|
9/18/2020
|
+1.30 / +9.42%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.52
|
11.05
|
388,305
|
|
|
9/17/2020
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.80
|
10.10
|
24,400
|
|
|
9/16/2020
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.79
|
10.10
|
76,600
|
|
|
9/15/2020
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
10.03
|
780,973
|
|
|
9/14/2020
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.64
|
10.03
|
36,800
|
|
|
9/11/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.70
|
10.10
|
16,700
|
|
|
9/10/2020
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.63
|
10.10
|
57,600
|
|
|
9/9/2020
|
-0.30 / -2.16%
|
13.80
|
13.90
|
13.50
|
13.60
|
13.61
|
9.95
|
11,600
|
|
|
9/8/2020
|
+0.40 / +2.96%
|
13.50
|
14.00
|
13.50
|
13.90
|
13.54
|
10.17
|
78,500
|
|
|
9/7/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.50
|
9.88
|
17,200
|
|
|
9/4/2020
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.60
|
9.88
|
18,400
|
|
|
9/3/2020
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.66
|
10.03
|
52,700
|
|
|
9/1/2020
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.62
|
9.95
|
74,300
|
|
|
8/31/2020
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.65
|
9.95
|
76,000
|
|
|
8/28/2020
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.70
|
10.10
|
142,700
|
|
|
8/27/2020
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
13.90
|
13.79
|
10.17
|
26,100
|
|
|
8/26/2020
|
+0.60 / +4.51%
|
13.40
|
14.00
|
13.40
|
13.90
|
13.86
|
10.17
|
96,600
|
|
|
8/25/2020
|
-1.10 / -7.64%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.61
|
9.73
|
207,200
|
|
|
8/24/2020
|
+0.50 / +3.60%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.09
|
10.54
|
64,100
|
|
|
8/21/2020
|
+0.40 / +2.96%
|
14.50
|
14.50
|
13.70
|
13.90
|
13.97
|
10.17
|
8,000
|
|
|
8/20/2020
|
+1.00 / +8.00%
|
12.60
|
13.70
|
12.50
|
13.50
|
12.56
|
9.88
|
2,095,500
|
|
|
8/19/2020
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.52
|
9.15
|
31,300
|
|
|
8/18/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.79
|
9.29
|
10,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|