Quantcast
PGC

Historical Stock Prices

$27.02
*  
0.43
1.57%
Get PGC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PGC now
Exchange:NASDAQ
Industry: Finance
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 27.32 27.43 26.93 27.02 34,290
04/17/2019 27.58 27.58 27.22 27.45 31,678
04/16/2019 27.24 27.56 27.09 27.47 29,963
04/15/2019 27.6 27.6 27.1 27.19 32,999
04/12/2019 27.41 27.69 27.18 27.51 27,120
04/11/2019 27.2 27.42 27.06 27.25 22,229
04/10/2019 26.83 27.18 26.6 27.14 36,142
04/09/2019 27.25 27.25 26.83 26.83 28,293
04/08/2019 26.97 27.38 26.97 27.31 31,312
04/05/2019 26.91 27.1608 26.79 27.14 29,582
04/04/2019 26.53 27.03 26.4101 27.01 36,656
04/03/2019 26.83 26.91 26.435 26.52 35,357
04/02/2019 26.77 26.9 26.3883 26.59 46,362
04/01/2019 26.35 26.915 26.24 26.76 101,157
03/29/2019 26.01 26.68 25.8 26.22 223,424
03/28/2019 26.01 26.23 25.7301 26.215 58,801
03/27/2019 25.8 26.2 25.62 26.02 52,300
03/26/2019 25.7 26.01 25.5323 25.88 87,711
03/25/2019 25.09 25.83 25 25.5 107,699
03/22/2019 25.93 26.085 24.95 25.28 197,746
03/21/2019 26.12 26.555 26.025 26.13 63,289
03/20/2019 27 27.15 26.28 26.34 54,204
03/19/2019 27.81 28 26.94 27.03 32,189
03/18/2019 27.49 27.95 27.49 27.75 32,406
03/15/2019 27.58 27.85 27.44 27.48 147,225
03/14/2019 27.67 27.72 27.14 27.61 42,061
03/13/2019 27.81 27.95 27.3801 27.66 58,364
03/12/2019 27.83 28 27.59 27.65 60,544
03/11/2019 27.59 28.04 27.48 27.75 86,972
03/08/2019 27.54 27.98 27.44 27.44 81,212
03/07/2019 28.3 28.42 27.49 27.62 73,813
03/06/2019 29.14 29.23 28.3001 28.37 34,374
03/05/2019 29.1 29.18 28.87 29.14 53,951
03/04/2019 29.28 29.54 29.02 29.09 108,094
03/01/2019 29.31 29.36 28.91 29.36 53,747
02/28/2019 29.56 29.6 29.07 29.08 61,241
02/27/2019 29.59 30.06 29.48 29.49 80,705
02/26/2019 30.16 30.59 29.7 29.7 75,119
02/25/2019 30.1 30.6 30.02 30.18 81,038
02/22/2019 29.45 29.99 28.965 29.94 85,180
02/21/2019 29.55 29.6388 29.3 29.46 40,777
02/20/2019 29.17 29.58 28.877 29.56 31,873
02/19/2019 28.55 29.28 27.77 29.17 107,621
02/15/2019 28.44 28.75 28.44 28.59 80,058
02/14/2019 28.3 28.93 27.99 28.28 109,673
02/13/2019 28.04 28.49 28.04 28.37 31,058
02/12/2019 27.5 28.07 27.34 28.03 84,089
02/11/2019 27.3 27.46 26.91 27.43 63,777
02/08/2019 27.12 27.37 27.01 27.16 38,201
02/07/2019 27.2 27.55 27.04 27.23 42,383
02/06/2019 27.32 27.44 27.06 27.14 27,683
02/05/2019 27.23 27.46 27.03 27.38 45,002
02/04/2019 26.96 27.26 26.78 27.14 27,976
02/01/2019 26.68 27.06 26.68 26.97 53,154
01/31/2019 26.82 26.96 26.28 26.69 34,387
01/30/2019 27 27.19 26.85 26.96 35,035
01/29/2019 27.29 27.78 26.97 27 67,464
01/28/2019 26.86 27.87 26.63 27.46 133,669
01/25/2019 27.06 27.19 25.8725 27.11 70,881
01/24/2019 27.22 27.41 26.785 27.07 58,025
01/23/2019 27.61 27.76 27.21 27.36 42,160
01/22/2019 27.56 27.79 27.31 27.61 65,423
01/18/2019 27.52 27.99 26.925 27.71 87,479
*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?



Smart Portfolio