Home > Quotes > PGNX > Historical Prices
PGNX

Historical Stock Prices

$4.31
*  
0.18
  negative  
4.36%
Get PGNX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 4.15 4.44 4.02 4.31 1,425,336
05/16/2013 4.03 4.21 3.91 4.13 217,000
05/15/2013 4.14 4.18 3.91 4.06 306,432
05/14/2013 4.5 4.5 4.14 4.18 335,804
05/13/2013 4.41 4.51 4.3 4.5 396,455
05/10/2013 5.13 5.1499 4.3 4.45 546,348
05/09/2013 4.45 4.54 4.24 4.3 211,757
05/08/2013 4.37 4.47 4.3 4.47 121,527
05/07/2013 4.34 4.38 4.16 4.38 117,307
05/06/2013 4.35 4.44 4.245 4.32 126,655
05/03/2013 4.4 4.54 4.3 4.35 361,682
05/02/2013 4 4.51 3.99 4.34 277,669
05/01/2013 4.56 4.569 3.91 3.97 652,525
04/30/2013 4.55 4.63 4.53 4.6 207,340
04/29/2013 4.8 4.8 4.53 4.54 243,391
04/26/2013 4.93 4.99 4.73 4.8 201,478
04/25/2013 4.93 5 4.89 4.97 260,358
04/24/2013 4.81 4.92 4.75 4.89 318,047
04/23/2013 4.85 4.99 4.77 4.82 284,028
04/22/2013 4.77 4.82 4.57 4.8 184,409
04/19/2013 4.7 4.86 4.69 4.74 231,620
04/18/2013 4.61 4.71 4.4501 4.7 298,704
04/17/2013 4.73 4.83 4.46 4.58 306,630
04/16/2013 4.67 4.86 4.55 4.74 375,123
04/15/2013 4.84 4.95 4.59 4.63 366,530
04/12/2013 4.96 5 4.76 4.89 361,454
04/11/2013 5.03 5.07 4.94 4.95 239,789
04/10/2013 5.09 5.17 4.9555 5.015 378,142
04/09/2013 4.99 5.21 4.99 5.05 348,357
04/08/2013 5.05 5.06 4.89 5 228,918
04/05/2013 4.91 5.02 4.831 5.01 251,725
04/04/2013 4.94 5.1 4.87 5.03 278,766
04/03/2013 5.39 5.44 4.8549 4.93 856,473
04/02/2013 5.35 5.5699 5.24 5.4 594,500
04/01/2013 5.38 5.39 5.22 5.25 618,449
03/28/2013 5.4 5.46 5.31 5.38 1,052,248
03/27/2013 5.4 5.45 5.21 5.39 553,770
03/26/2013 5.17 5.96 5.16 5.53 1,541,387
03/25/2013 5.12 5.19 4.97 5.14 609,706
03/22/2013 5.09 5.19 4.9 5.09 795,215
03/21/2013 4.98 5.21 4.88 5.08 595,262
03/20/2013 4.76 5.15 4.72 4.98 943,936
03/19/2013 4.5 4.74 4.4 4.71 785,979
03/18/2013 4.28 4.75 4.22 4.5 2,048,964
03/15/2013 3.6 4.94 3.5601 4.36 4,013,231
03/14/2013 3.18 3.41 3.18 3.38 491,660
03/13/2013 3.36 3.36 3.13 3.19 181,572
03/12/2013 3.61 3.61 3.25 3.37 298,220
03/11/2013 3.75 3.96 3.6 3.65 407,722
03/08/2013 3.5 3.83 3.4701 3.73 744,052
03/07/2013 3.11 3.45 3.11 3.44 305,482
03/06/2013 2.97 3.15 2.85 3.13 203,374
03/05/2013 2.86 3 2.83 2.96 213,470
03/04/2013 2.79 2.88 2.77 2.84 96,129
03/01/2013 2.6 2.85 2.5699 2.79 149,168
02/28/2013 2.69 2.7 2.57 2.64 167,459
02/27/2013 2.71 2.797 2.64 2.69 65,154
02/26/2013 2.63 2.73 2.55 2.71 184,055
02/25/2013 2.77 2.78 2.6 2.6 129,926
02/22/2013 2.73 2.86 2.67 2.75 188,998
02/21/2013 2.76 2.83 2.65 2.72 93,697
02/20/2013 2.9 2.95 2.78 2.79 136,839
02/19/2013 2.87 2.95 2.87 2.9 134,273
02/15/2013 2.87 2.87 2.81 2.87 122,530
02/14/2013 2.77 2.87 2.73 2.81 132,348
02/13/2013 2.71 2.83 2.71 2.78 78,376
02/12/2013 2.7 2.71 2.62 2.7 117,652
02/11/2013 2.68 2.73 2.53 2.69 136,067
02/08/2013 2.82 2.82 2.63 2.69 275,472
02/07/2013 2.92 2.92 2.8 2.81 146,426
02/06/2013 2.9 2.97 2.87 2.93 58,383
02/05/2013 2.86 2.95 2.83 2.93 120,900
02/04/2013 2.85 2.95 2.83 2.84 106,593
02/01/2013 2.85 2.95 2.82 2.89 116,163
01/31/2013 2.85 2.89 2.8 2.85 131,406
01/30/2013 2.96 3.03 2.84 2.85 154,169
01/29/2013 2.91 3 2.88 2.97 105,520
01/28/2013 2.93 2.93 2.84 2.9 192,078
01/25/2013 2.98 2.98 2.88 2.91 204,833
01/24/2013 2.99 3.1 2.94 2.96 201,062
01/23/2013 2.84 2.98 2.84 2.94 407,525
01/22/2013 2.82 2.8798 2.81 2.83 156,156
01/18/2013 2.9 2.9 2.79 2.83 203,224
01/17/2013 3.08 3.11 2.8 2.9 335,115
01/16/2013 3.31 3.31 3.01 3.06 215,461
01/15/2013 3.42 3.42 3.24 3.31 153,863
01/14/2013 3.39 3.45 3.3214 3.44 114,090
01/11/2013 3.35 3.41 3.3 3.41 122,797
01/10/2013 3.46 3.49 3.32 3.34 96,397
01/09/2013 3.45 3.5 3.39 3.47 242,101
01/08/2013 3.35 3.41 3.26 3.4 195,735
01/07/2013 3.14 3.4 3.12 3.34 389,842
01/04/2013 3.16 3.24 3.11 3.15 132,569
01/03/2013 3.25 3.33 3.06 3.11 337,971
01/02/2013 3.05 3.3 2.95 3.25 522,674
12/31/2012 2.76 3 2.75 2.98 496,712
12/28/2012 2.78 2.84 2.73 2.77 112,916
12/27/2012 2.89 2.94 2.7 2.8 297,486
12/26/2012 3.01 3.04 2.88 2.895 286,774
12/24/2012 2.88 3.04 2.79 2.99 236,822
12/21/2012 2.9 2.9 2.63 2.87 1,487,535
12/20/2012 2.84 2.95 2.75 2.83 464,119
12/19/2012 2.42 2.91 2.41 2.87 781,391
12/18/2012 2.35 2.47 2.3 2.41 248,035
12/17/2012 2.31 2.43 2.31 2.35 139,838
12/14/2012 2.17 2.3 2.17 2.29 72,972
12/13/2012 2.31 2.33 2.17 2.19 87,891
12/12/2012 2.38 2.38 2.25 2.3 105,520
12/11/2012 2.47 2.52 2.32 2.38 148,293
12/10/2012 2.39 2.48 2.3515 2.45 116,731
12/07/2012 2.34 2.37 2.27 2.35 77,915
12/06/2012 2.26 2.37 2.21 2.32 65,397
12/05/2012 2.22 2.25 2.15 2.21 110,278
12/04/2012 2.29 2.29 2.1 2.21 143,037
12/03/2012 2.36 2.39 2.24 2.28 232,864
11/30/2012 2.25 2.42 2.195 2.36 491,440
11/29/2012 2.03 2.52 2.03 2.26 3,021,257
11/28/2012 2.16 2.19 2.08 2.11 137,876
11/27/2012 2.26 2.376 2.18 2.18 78,307
11/26/2012 2.33 2.33 2.25 2.27 105,057
11/23/2012 2.26 2.52 2.25 2.33 101,856
11/21/2012 2.27 2.49 2.16 2.26 248,752
11/20/2012 2.04 2.39 2.01 2.25 384,913
11/19/2012 1.88 2.06 1.8 2.05 486,565
11/16/2012 1.69 1.9 1.64 1.86 1,086,952
11/15/2012 1.58 1.7101 1.58 1.7 251,741
11/14/2012 1.68 1.7 1.58 1.59 167,510
11/13/2012 1.48 1.78 1.41 1.68 373,433
11/12/2012 1.79 1.8301 1.5 1.52 543,169
11/09/2012 1.94 1.94 1.63 1.77 543,092
11/08/2012 2.62 2.7 1.96 1.99 586,368
11/07/2012 2.91 2.91 2.65 2.7 132,768
11/06/2012 3.01 3.01 2.85 2.95 80,437
11/05/2012 2.76 3 2.76 2.99 82,475
11/02/2012 2.82 2.85 2.71 2.75 79,864
11/01/2012 2.84 2.8801 2.69 2.77 96,618
10/31/2012 2.93 2.97 2.8 2.85 66,041
10/26/2012 2.89 2.96 2.83 2.91 111,600
10/25/2012 2.94 2.99 2.851 2.9 50,122
10/24/2012 2.97 3.03 2.9 2.9 62,343
10/23/2012 2.96 2.99 2.84 2.96 124,363
10/22/2012 3.23 3.23 2.945 3.01 96,963
10/19/2012 3.24 3.3 3.01 3.25 419,270
10/18/2012 3.24 3.29 3.14 3.26 151,320
10/17/2012 3.08 3.28 3.055 3.24 253,049
10/16/2012 3.06 3.09 2.85 3.06 214,591
10/15/2012 2.88 3.13 2.8 3.03 436,343
10/12/2012 2.84 2.8801 2.76 2.85 155,518
10/11/2012 2.66 2.99 2.59 2.83 443,709
10/10/2012 2.59 2.7 2.5521 2.62 156,481
10/09/2012 2.66 2.7 2.56 2.58 180,910
10/08/2012 2.68 2.71 2.65 2.67 61,830
10/05/2012 2.8 2.84 2.67 2.7 149,859
10/04/2012 2.67 2.86 2.63 2.78 193,338
10/03/2012 2.77 2.8301 2.38 2.66 371,133
10/02/2012 2.91 2.95 2.69 2.77 1,004,099
10/01/2012 2.9 2.99 2.8998 2.9 137,113
09/28/2012 3.01 3.03 2.81 2.88 280,253
09/27/2012 3.03 3.09 2.95 3.01 154,789
09/26/2012 3.28 3.35 2.9801 3.03 627,628
09/25/2012 3.32 3.395 3.29 3.29 93,283
09/24/2012 3.32 3.4 3.25 3.3 148,539
09/21/2012 3.52 3.52 3.16 3.34 542,865
09/20/2012 3.43 3.49 3.3475 3.46 184,432
09/19/2012 3.52 3.55 3.4317 3.45 372,791
09/18/2012 3.64 3.651 3.54 3.55 147,784
09/17/2012 3.65 3.7 3.5701 3.59 265,221
09/14/2012 3.74 3.77 3.61 3.65 197,683
09/13/2012 3.81 3.88 3.73 3.74 167,432
09/12/2012 3.67 3.85 3.65 3.8 134,799
09/11/2012 3.59 3.69 3.56 3.66 93,875
09/10/2012 3.45 3.63 3.45 3.59 178,378
09/07/2012 3.46 3.491 3.4 3.44 191,750
09/06/2012 3.68 3.68 3.49 3.52 339,879
09/05/2012 3.73 3.75 3.53 3.61 735,887
09/04/2012 3.94 4.04 3.6001 3.74 479,245
08/31/2012 4.09 4.12 4 4.08 138,866
08/30/2012 4.2 4.22 3.93 4.04 325,047
08/29/2012 4.2 4.3 4.16 4.25 88,590
08/28/2012 4.25 4.32 4.2 4.22 62,752
08/27/2012 4.33 4.34 4.21 4.27 111,975
08/24/2012 4.2 4.36 4.13 4.29 177,620
08/23/2012 4.19 4.26 4.12 4.18 248,525
08/22/2012 4.2 4.3 4.195 4.2 76,022
08/21/2012 4.15 4.24 4.15 4.18 165,174
08/20/2012 4.21 4.28 4.13 4.17 306,785
08/17/2012 4.4 4.4 4.18 4.21 218,446
08/16/2012 4.22 4.47 4.2 4.42 257,474
08/15/2012 4.15 4.26 4.15 4.22 245,438
08/14/2012 4.3 4.36 4.19 4.23 249,168
08/13/2012 4.4 4.4107 4.18 4.26 438,207
08/10/2012 4.33 4.46 4.15 4.41 565,291
08/09/2012 4.61 4.6495 4.27 4.325 361,755
08/08/2012 4.62 4.75 4.52 4.59 330,325
08/07/2012 4.66 4.73 4.58 4.64 222,809
08/06/2012 4.47 4.7099 4.22 4.59 529,874
08/03/2012 4.69 4.77 4.35 4.42 647,982
08/02/2012 4.67 5.09 4.55 4.62 544,478
08/01/2012 5.18 5.24 4.71 4.72 703,959
07/31/2012 5.56 5.65 5.2 5.21 876,656
07/30/2012 5.99 6.49 5.3 5.39 2,724,150
07/27/2012 10.62 11 10.42 10.8 501,391
07/26/2012 10.32 10.64 10.18 10.61 266,637
07/25/2012 10.12 10.2 9.99 10.13 103,579
07/24/2012 10.03 10.18 9.91 10.01 247,666
07/23/2012 9.92 10.16 9.77 9.94 111,189
07/20/2012 10.27 10.27 9.89 10.1 192,573
07/19/2012 10.6 10.6299 10.1801 10.43 252,487
07/18/2012 10.35 10.66 10.35 10.55 176,211
07/17/2012 10.21 10.45 10.15 10.39 88,742
07/16/2012 10.14 10.27 10.01 10.18 79,477
07/13/2012 10.14 10.38 10.1 10.22 182,434
07/12/2012 9.94 10.18 9.72 10.12 298,061
07/11/2012 10.24 10.415 9.87 10.05 401,207
07/10/2012 10.44 10.478 10.1 10.25 217,699
07/09/2012 10.27 10.43 10.13 10.31 237,374
07/06/2012 10.17 10.36 10.01 10.28 247,724
07/05/2012 10.39 10.57 10.21 10.23 340,203
07/03/2012 10.22 10.5 10.2 10.47 155,108
07/02/2012 9.79 10.2 9.79 10.18 412,054
06/29/2012 9.38 9.9 9.25 9.78 252,733
06/28/2012 9.08 9.41 8.8701 9.13 199,189
06/27/2012 9.3 9.33 8.99 9.18 155,673
06/26/2012 9.05 9.33 9.05 9.27 160,210
06/25/2012 8.6 9.13 8.42 9 208,183
06/22/2012 8.68 8.86 8.602 8.77 520,354
06/21/2012 8.72 8.78 8.38 8.58 195,243
06/20/2012 8.55 8.87 8.52 8.67 116,270
06/19/2012 8.25 8.64 8.25 8.53 258,000
06/18/2012 8.09 8.39 8.07 8.21 200,353
06/15/2012 8.03 8.14 7.95 8.11 145,559
06/14/2012 7.92 8.13 7.85 8.05 142,537
06/13/2012 7.98 8.2699 7.83 7.93 230,246
06/12/2012 8.11 8.18 8 8.02 218,785
06/11/2012 8.55 8.56 8.06 8.11 147,377
06/08/2012 8.19 8.47 8.12 8.44 55,964
06/07/2012 8.4 8.56 8.19 8.24 128,237
06/06/2012 8.18 8.37 8.15 8.26 101,782
06/05/2012 8.24 8.43 8.05 8.09 184,475
06/04/2012 8.28 8.51 8.05 8.3 130,990
06/01/2012 8.51 8.56 8.13 8.21 116,796
05/31/2012 9.05 9.05 8.52 8.66 162,186
05/30/2012 8.98 9.08 8.7 9.02 634,726
05/29/2012 8.88 9.25 8.61 9 350,512
05/25/2012 8.13 8.53 8.13 8.45 148,992
05/24/2012 7.96 8.15 7.8 8.11 141,030
05/23/2012 7.82 8.02 7.7506 7.92 122,657
05/22/2012 8 8.04 7.81 7.88 115,999
05/21/2012 7.55 8.049 7.55 8 187,674
05/18/2012 7.88 7.88 7.44 7.52 169,659
05/17/2012 8.58 8.58 7.87 7.9 166,344
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.