|
|
Closing price on 9/3/2014
|
|
| Open |
39.30 |
| High |
40.00 |
| Low |
38.50 |
| Volume |
1,232,410 |
| Split-adjusted Price |
12.91 |
|
|
PGS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2014
|
-0.20 / -0.52%
|
39.30
|
40.00
|
38.50
|
38.50
|
39.41
|
12.91
|
1,232,410
|
|
|
8/29/2014
|
0.00 / 0.00%
|
39.00
|
39.40
|
38.00
|
38.70
|
38.70
|
12.97
|
1,192,250
|
|
|
8/28/2014
|
+3.10 / +8.71%
|
35.60
|
39.10
|
35.50
|
38.70
|
37.47
|
12.97
|
2,566,620
|
|
|
8/27/2014
|
-1.10 / -3.00%
|
36.50
|
36.80
|
35.50
|
35.60
|
36.09
|
11.93
|
1,014,320
|
|
|
8/26/2014
|
+1.10 / +3.09%
|
35.80
|
36.80
|
35.70
|
36.70
|
36.26
|
12.30
|
1,745,030
|
|
|
8/25/2014
|
+0.10 / +0.28%
|
35.50
|
36.50
|
35.50
|
35.60
|
35.90
|
11.93
|
1,234,100
|
|
|
8/22/2014
|
-0.20 / -0.56%
|
35.80
|
36.20
|
35.50
|
35.50
|
35.78
|
11.90
|
777,220
|
|
|
8/21/2014
|
-0.40 / -1.11%
|
36.10
|
36.70
|
35.50
|
35.70
|
36.13
|
11.97
|
1,264,550
|
|
|
8/20/2014
|
+1.50 / +4.34%
|
34.70
|
36.30
|
34.30
|
36.10
|
35.43
|
12.10
|
1,671,750
|
|
|
8/19/2014
|
+0.60 / +1.76%
|
34.20
|
35.40
|
34.20
|
34.60
|
34.72
|
11.60
|
1,264,020
|
|
|
8/18/2014
|
+0.90 / +2.72%
|
33.20
|
34.00
|
33.20
|
34.00
|
33.73
|
11.40
|
1,168,200
|
|
|
8/15/2014
|
+0.10 / +0.30%
|
33.00
|
33.90
|
32.70
|
33.10
|
33.37
|
11.10
|
1,036,830
|
|
|
8/14/2014
|
-0.20 / -0.60%
|
33.40
|
33.60
|
32.90
|
33.00
|
33.29
|
11.06
|
760,540
|
|
|
8/13/2014
|
+1.20 / +3.75%
|
32.20
|
33.40
|
32.20
|
33.20
|
32.96
|
11.13
|
1,004,810
|
|
|
8/12/2014
|
+0.10 / +0.31%
|
31.80
|
32.20
|
31.80
|
32.00
|
32.04
|
10.73
|
305,200
|
|
|
8/11/2014
|
-0.50 / -1.54%
|
32.40
|
32.40
|
31.80
|
31.90
|
32.05
|
10.69
|
673,400
|
|
|
8/8/2014
|
-0.60 / -1.82%
|
33.20
|
33.20
|
32.40
|
32.40
|
32.58
|
10.86
|
790,600
|
|
|
8/7/2014
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.40
|
33.00
|
32.59
|
11.06
|
395,400
|
|
|
8/6/2014
|
-0.40 / -1.21%
|
33.10
|
33.10
|
32.70
|
32.70
|
32.88
|
10.96
|
679,700
|
|
|
8/5/2014
|
-0.20 / -0.60%
|
33.60
|
33.70
|
32.90
|
33.10
|
33.24
|
11.10
|
799,910
|
|
|
8/4/2014
|
+0.10 / +0.30%
|
36.50
|
36.50
|
33.00
|
33.30
|
33.22
|
11.16
|
348,800
|
|
|
8/1/2014
|
0.00 / 0.00%
|
36.50
|
36.50
|
32.70
|
33.20
|
33.34
|
11.13
|
764,600
|
|
|
7/31/2014
|
+1.40 / +4.40%
|
31.70
|
33.20
|
31.70
|
33.20
|
32.63
|
11.13
|
840,330
|
|
|
7/30/2014
|
-0.10 / -0.31%
|
31.80
|
32.50
|
31.70
|
31.80
|
32.13
|
10.66
|
559,150
|
|
|
7/29/2014
|
+0.10 / +0.31%
|
31.60
|
31.90
|
31.30
|
31.90
|
31.56
|
10.69
|
895,400
|
|
|
7/28/2014
|
-1.60 / -4.79%
|
32.90
|
33.00
|
31.80
|
31.80
|
32.42
|
10.66
|
691,210
|
|
|
7/25/2014
|
-1.10 / -3.19%
|
34.50
|
35.20
|
33.40
|
33.40
|
34.67
|
11.20
|
895,600
|
|
|
7/24/2014
|
+2.40 / +7.48%
|
32.10
|
34.60
|
32.10
|
34.50
|
33.19
|
11.57
|
3,349,010
|
|
|
7/23/2014
|
0.00 / 0.00%
|
32.10
|
32.10
|
31.50
|
32.10
|
31.89
|
10.76
|
201,500
|
|
|
7/22/2014
|
+0.10 / +0.31%
|
32.00
|
32.20
|
31.40
|
32.10
|
31.76
|
10.76
|
344,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|