PETROLEUM G-SVCS S/ADR Historical Stock Prices

PGSVY 
$4.54
*  
0.18
4.13 %
Get PGSVY Alerts
*Delayed - data as of Jul. 30, 2015 13:25 ET  -  Find a broker to begin trading PGSVY now


Community Rating:
View:    PGSVY Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

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.
13:25 N/A  4.57  4.53  4.54 7,354
07/29/2015 4.3 4.36 4.3 4.3 11,104
07/28/2015 4.27 4.36 4.27 4.36 4,112
07/27/2015 4.44 4.5 4.39 4.42 8,025
07/24/2015 4.6 4.6 4.563 4.5755 6,531
07/23/2015 4.75 4.76 4.68 4.71 7,315
07/22/2015 4.82 4.83 4.8075 4.81 3,884
07/21/2015 4.93 5 4.93 4.97 8,648
07/20/2015 4.8165 4.8165 4.8 4.8 2,120
07/17/2015 4.98 4.98 4.82 4.86 6,629
07/16/2015 5 5.02 4.9845 4.9845 2,220
07/15/2015 5.14 5.14 5.04 5.04 7,147
07/14/2015 5.2 5.2 5.17 5.1866 34,502
07/13/2015 5.03 5.03 5 5 16,941
07/10/2015 4.88 4.88 4.79 4.83 30,025
07/09/2015 4.9 4.93 4.87 4.87 13,112
07/08/2015 4.836 4.836 4.71 4.7332 2,960
07/07/2015 4.68 4.77 4.609 4.7645 6,966
07/06/2015 4.86 4.86 4.72 4.72 16,732
07/02/2015 5.04 5.044 5.03 5.03 5,109
07/01/2015 5.14 5.17 5.066 5.066 26,878
06/30/2015 5.29 5.36 5.26 5.29 14,170
06/29/2015 5.17 5.17 5.14 5.14 1,554
06/26/2015 5.37 5.37 5.28 5.315 2,363
06/25/2015 5.522 5.522 5.47 5.5 2,222
06/24/2015 5.45 5.5 5.44 5.5 2,392
06/23/2015 5.6 5.62 5.59 5.61 6,483
06/22/2015 5.42 5.51 5.42 5.46 3,128
06/19/2015 5.43 5.43 5.4 5.41 4,485
06/18/2015 5.5 5.5 5.4 5.43 3,747
06/17/2015 5.626 5.73 5.626 5.7045 70,879
06/16/2015 5.61 5.66 5.6045 5.62 30,664
06/15/2015 5.6 5.64 5.57 5.57 3,309
06/12/2015 5.59 5.61 5.59 5.6 36,425
06/11/2015 5.74 5.74 5.7 5.715 4,036
06/10/2015 5.99 5.99 5.96 5.97 7,391
06/09/2015 5.945 6 5.92 5.98 6,099
06/08/2015 6.06 6.14 6.06 6.1 11,100
06/05/2015 5.7525 5.83 5.7525 5.77 6,679
06/04/2015 5.98 5.986 5.94 5.95 5,454
06/03/2015 6.34 6.34 6.26 6.28 7,725
06/02/2015 6.35 6.36 6.27 6.303 34,556
06/01/2015 6.0332 6.0434 6 6.04 109,118
05/29/2015 6.1 6.11 6.1 6.11 777
05/28/2015 6.14 6.14 6.07 6.13 24,922
05/27/2015 6.18 6.2 6.18 6.19 12,634
05/26/2015 6.15 6.15 6.05 6.05 3,806
05/22/2015 6.44 6.46 6.44 6.4545 8,232
05/21/2015 6.5 6.535 6.5 6.506 4,513
05/20/2015 6.44 6.44 6.3266 6.35 30,700
05/19/2015 6.46 6.46 6.414 6.4145 4,425
05/18/2015 6.87 6.92 6.87 6.91 11,739
05/15/2015 7.046 7.11 7.046 7.11 2,304
05/14/2015 7.31 7.35 7.29 7.291 6,320
05/13/2015 7.299 7.39 7.299 7.33 7,046
05/12/2015 6.81 7.06 6.81 7.03 15,782
05/11/2015 6.73 6.73 6.656 6.656 1,976
05/08/2015 6.75 6.77 6.75 6.75 2,361
05/07/2015 7.08 7.08 6.92 6.95 5,387
05/06/2015 7.29 7.38 7.27 7.27 14,402
05/05/2015 6.7275 6.95 6.7275 6.77 12,324
05/04/2015 6.68 6.68 6.62 6.62 5,553
05/01/2015 6.49 6.5 6.45 6.49 11,928
04/30/2015 6.412 6.55 6.412 6.4575 14,201
04/29/2015 5.86 5.96 5.86 5.9 6,695
*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?