Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PGHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 19.63 | -0.05 | -0.25% | 19.67 | 19.67 | 19.62 | 15,588 |
| Jun 06 2024 | 19.68 | -0.02 | -0.10% | 19.68 | 19.6829 | 19.6568 | 11,640 |
| Jun 05 2024 | 19.70 | 0.02 | 0.10% | 19.68 | 19.70 | 19.61 | 22,809 |
| Jun 04 2024 | 19.68 | 0.01 | 0.05% | 19.68 | 19.69 | 19.65 | 15,384 |
| Jun 03 2024 | 19.67 | 0.02 | 0.10% | 19.65 | 19.67 | 19.6331 | 18,579 |
| May 31 2024 | 19.65 | 0.05 | 0.26% | 19.60 | 19.65 | 19.595 | 24,917 |
| May 30 2024 | 19.60 | 0.04 | 0.20% | 19.59 | 19.6099 | 19.56 | 9,476 |
| May 29 2024 | 19.56 | -0.03 | -0.15% | 19.58 | 19.58 | 19.54 | 10,149 |
| May 28 2024 | 19.59 | -0.06 | -0.31% | 19.61 | 19.63 | 19.57 | 27,426 |
| May 24 2024 | 19.65 | 0.11 | 0.56% | 19.59 | 19.65 | 19.575 | 16,060 |
| May 23 2024 | 19.54 | -0.11 | -0.56% | 19.64 | 19.64 | 19.54 | 26,699 |
| May 22 2024 | 19.65 | 0.02 | 0.10% | 19.65 | 19.65 | 19.5761 | 35,350 |
| May 21 2024 | 19.631 | 0.04 | 0.21% | 19.60 | 19.65 | 19.60 | 14,739 |
| May 20 2024 | 19.59 | -0.07 | -0.36% | 19.54 | 19.61 | 19.54 | 42,022 |
| May 17 2024 | 19.66 | 0.01 | 0.05% | 19.70 | 19.73 | 19.66 | 11,077 |
| May 16 2024 | 19.65 | -0.05 | -0.25% | 19.70 | 19.7245 | 19.65 | 24,078 |
| May 15 2024 | 19.70 | 0.05 | 0.25% | 19.67 | 19.72 | 19.65 | 25,768 |
| May 14 2024 | 19.65 | 0.08 | 0.39% | 19.59 | 19.66 | 19.59 | 34,377 |
| May 13 2024 | 19.5729 | 0.03 | 0.17% | 19.57 | 19.6482 | 19.56 | 26,476 |
| May 10 2024 | 19.54 | 0.00 | 0.00% | 19.58 | 19.65 | 19.52 | 127,679 |
| May 09 2024 | 19.54 | -0.02 | -0.10% | 19.55 | 19.65 | 19.535 | 21,771 |
| May 08 2024 | 19.56 | 0.00 | 0.00% | 19.51 | 19.57 | 19.505 | 45,881 |
| May 07 2024 | 19.56 | 0.02 | 0.10% | 19.55 | 19.6847 | 19.54 | 59,665 |
| May 06 2024 | 19.54 | 0.02 | 0.09% | 19.53 | 19.67 | 19.50 | 54,121 |
| May 03 2024 | 19.5229 | 0.07 | 0.37% | 19.51 | 19.6399 | 19.49 | 29,286 |
| May 02 2024 | 19.45 | 0.06 | 0.31% | 19.43 | 19.4999 | 19.3614 | 254,369 |
| May 01 2024 | 19.39 | 0.05 | 0.26% | 19.45 | 19.4532 | 19.31 | 26,590 |
| Apr 30 2024 | 19.34 | -0.13 | -0.67% | 19.43 | 19.4807 | 19.34 | 16,110 |
| Apr 29 2024 | 19.47 | 0.03 | 0.15% | 19.50 | 19.73 | 19.40 | 34,944 |
| Apr 26 2024 | 19.44 | 0.12 | 0.62% | 19.42 | 19.47 | 19.375 | 64,100 |
| Apr 25 2024 | 19.32 | -0.05 | -0.26% | 19.37 | 19.43 | 19.3195 | 13,012 |
| Apr 24 2024 | 19.37 | -0.10 | -0.51% | 19.46 | 19.55 | 19.3601 | 20,962 |
| Apr 23 2024 | 19.47 | 0.08 | 0.41% | 19.38 | 19.48 | 19.34 | 14,316 |
| Apr 22 2024 | 19.39 | -0.13 | -0.67% | 19.53 | 19.53 | 19.3101 | 37,697 |
| Apr 19 2024 | 19.52 | 0.11 | 0.57% | 19.51 | 19.52 | 19.41 | 10,238 |
| Apr 18 2024 | 19.41 | -0.13 | -0.67% | 19.50 | 19.53 | 19.41 | 72,998 |
| Apr 17 2024 | 19.54 | 0.08 | 0.41% | 19.45 | 19.54 | 19.42 | 9,948 |
| Apr 16 2024 | 19.46 | 0.02 | 0.10% | 19.47 | 19.5497 | 19.40 | 26,636 |
| Apr 15 2024 | 19.44 | -0.16 | -0.82% | 19.59 | 19.59 | 19.43 | 18,565 |
| Apr 12 2024 | 19.60 | 0.03 | 0.15% | 19.57 | 19.69 | 19.54 | 26,017 |
| Apr 11 2024 | 19.57 | -0.10 | -0.53% | 19.66 | 19.77 | 19.57 | 43,599 |
| Apr 10 2024 | 19.6739 | -0.11 | -0.54% | 19.72 | 19.76 | 19.61 | 19,382 |
| Apr 09 2024 | 19.78 | 0.08 | 0.41% | 19.74 | 19.79 | 19.6601 | 15,084 |
| Apr 08 2024 | 19.70 | -0.03 | -0.15% | 19.70 | 19.75 | 19.68 | 27,799 |
| Apr 05 2024 | 19.73 | -0.02 | -0.10% | 19.70 | 19.74 | 19.68 | 25,743 |
| Apr 04 2024 | 19.75 | 0.01 | 0.05% | 19.75 | 19.77 | 19.68 | 16,870 |
| Apr 03 2024 | 19.74 | 0.03 | 0.15% | 19.70 | 19.76 | 19.6501 | 14,949 |
| Apr 02 2024 | 19.71 | 0.01 | 0.05% | 19.66 | 19.72 | 19.6518 | 12,626 |
| Apr 01 2024 | 19.6997 | -0.02 | -0.10% | 19.72 | 19.758 | 19.66 | 50,241 |
| Mar 28 2024 | 19.72 | -0.05 | -0.24% | 19.73 | 19.8399 | 19.70 | 18,733 |
| Mar 27 2024 | 19.7665 | 0.05 | 0.24% | 19.73 | 19.7982 | 19.70 | 14,372 |
| Mar 26 2024 | 19.72 | -0.03 | -0.15% | 19.81 | 19.81 | 19.70 | 9,850 |
| Mar 25 2024 | 19.75 | 0.09 | 0.46% | 19.70 | 19.75 | 19.70 | 20,047 |
| Mar 22 2024 | 19.66 | -0.05 | -0.26% | 19.71 | 19.77 | 19.61 | 23,806 |
| Mar 21 2024 | 19.7103 | -0.08 | -0.40% | 19.77 | 19.81 | 19.71 | 20,386 |
| Mar 20 2024 | 19.79 | 0.02 | 0.10% | 19.79 | 19.84 | 19.7001 | 18,580 |
| Mar 19 2024 | 19.77 | 0.02 | 0.10% | 19.77 | 19.8499 | 19.6711 | 14,005 |
| Mar 18 2024 | 19.75 | -0.12 | -0.60% | 19.79 | 19.80 | 19.71 | 16,601 |
| Mar 15 2024 | 19.87 | 0.02 | 0.10% | 19.86 | 19.91 | 19.83 | 18,971 |
| Mar 14 2024 | 19.85 | -0.03 | -0.15% | 19.89 | 19.91 | 19.82 | 31,283 |
| Mar 13 2024 | 19.88 | 0.02 | 0.10% | 19.90 | 19.93 | 19.87 | 17,519 |
| Mar 12 2024 | 19.86 | -0.02 | -0.10% | 19.88 | 19.90 | 19.84 | 28,075 |
| Mar 11 2024 | 19.88 | 0.00 | 0.00% | 19.83 | 19.90 | 19.83 | 23,919 |
