Historical Stock Prices

PGRE 
$15.73
*  
0.06
0.38%
Get PGRE Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PGRE now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 15.63 15.89 15.48 15.73 552,567
12/01/2016 15.7 15.84 15.4 15.67 1,673,909
11/30/2016 15.74 16.09 15.61 15.72 1,446,562
11/29/2016 15.63 15.935 15.61 15.81 1,245,764
11/28/2016 15.52 15.8 15.52 15.69 974,407
11/25/2016 15.69 15.825 15.56 15.61 459,112
11/23/2016 15.65 15.78 15.495 15.65 1,057,105
11/22/2016 15.71 15.78 15.62 15.78 572,899
11/21/2016 15.59 15.88 15.59 15.62 665,402
11/18/2016 15.67 15.7899 15.52 15.56 625,947
11/17/2016 15.57 15.75 15.475 15.69 759,866
11/16/2016 15.89 15.95 15.44 15.53 583,041
11/15/2016 16.21 16.32 15.905 15.92 927,039
11/14/2016 15.73 16.24 15.61 16.2 1,331,549
11/11/2016 15.4 15.89 15.4 15.73 1,085,049
11/10/2016 15.2 15.78 15.03 15.47 2,794,446
11/09/2016 14.82 15.21 14.58 15.16 1,104,274
11/08/2016 14.86 15.15 14.78 15.11 923,640
11/07/2016 15.23 15.27 14.87 14.96 770,945
11/04/2016 14.89 15.12 14.87 15 613,381
11/03/2016 15 15.15 14.68 14.86 1,045,253
11/02/2016 15.31 15.33 15.05 15.19 1,322,469
11/01/2016 15.55 15.55 15.24 15.33 673,174
10/31/2016 15.47 15.62 15.33 15.55 640,115
10/28/2016 15.45 15.52 15.275 15.37 686,818
10/27/2016 15.56 15.6 15.34 15.38 868,773
10/26/2016 15.71 15.71 15.47 15.59 654,239
10/25/2016 15.81 15.835 15.675 15.8 611,388
10/24/2016 15.85 16.02 15.71 15.79 476,994
10/21/2016 15.82 15.865 15.665 15.78 719,339
10/20/2016 15.89 15.965 15.77 15.93 325,026
10/19/2016 15.93 16 15.8 15.86 330,405
10/18/2016 15.98 15.99 15.77 15.87 314,919
10/17/2016 15.85 15.985 15.79 15.81 305,510
10/14/2016 15.99 15.99 15.75 15.8 525,207
10/13/2016 15.68 15.86 15.18 15.85 445,879
10/12/2016 15.67 15.8 15.61 15.73 304,186
10/11/2016 15.77 15.84 15.6 15.7 378,006
10/10/2016 15.79 15.85 15.73 15.79 387,038
10/07/2016 15.92 16.06 15.545 15.76 756,728
10/06/2016 15.69 15.89 15.59 15.85 761,876
10/05/2016 16.06 16.18 15.73 15.77 1,064,986
10/04/2016 16.2 16.3 15.96 16.04 761,023
10/03/2016 16.31 16.41 16.16 16.27 1,087,622
09/30/2016 16.69 16.75 16.34 16.39 861,268
09/29/2016 16.89 16.92 16.47 16.54 946,085
09/28/2016 16.65 16.97 16.64 16.96 803,245
09/27/2016 17.15 17.25 16.745 16.78 1,688,159
09/26/2016 17.27 17.32 17.03 17.04 601,325
09/23/2016 17.21 17.375 17.11 17.29 514,875
09/22/2016 17.22 17.34 17.14 17.3 784,183
09/21/2016 16.72 17.1 16.62 17.08 894,991
09/20/2016 17 17 16.59 16.62 766,203
09/19/2016 16.63 16.95 16.63 16.88 1,080,722
09/16/2016 16.71 16.81 16.54 16.57 1,999,427
09/15/2016 16.88 16.98 16.71 16.85 639,789
09/14/2016 17.02 17.1 16.86 16.89 856,573
09/13/2016 17.48 17.48 16.995 17.02 773,515
09/12/2016 17.29 17.68 17.21 17.6 891,732
09/09/2016 17.76 17.76 17.25 17.29 750,185
09/08/2016 18.2 18.2 17.93 17.96 508,919
09/07/2016 18.02 18.28 18.02 18.25 1,063,655
09/06/2016 17.93 18.09 17.8 18.09 453,036
09/02/2016 17.98 18.18 17.83 17.95 653,807
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?