Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-03	E	PG	28.38	28.42	28.38	28.42	0.04	488	14	27.00	30.00	393						1
2024-05-02	E	PG	28.26	28.41	28.26	28.38	0.08	1,766	26	27.00	28.80	1,257					200				297
2024-05-01	E	PG	28.26	28.30	28.26	28.30	0.13	1,362	20	28.24	28.28	1,181						1			157
2024-04-30	E	PG	28.00	28.17	28.00	28.17	0.30	1,493	23	27.00	28.80	1,414						1			24
2024-04-29	E	PG	27.90	27.95	27.71	27.87		4,264	41	27.00	28.00	4,158									69
2024-04-26	E	PG	27.96	27.96	27.87	27.87	-0.17	1,256	25	24.29	28.00	1,186						2			13
2024-04-25	E	PG	28.15	28.15	28.04	28.04	0.05	2,155	29	24.29	28.80	2,005						24			75
2024-04-24	E	PG	27.83	27.99	27.83	27.99	0.05	823	24	24.29	28.80	645						3			100
2024-04-23	E	PG	27.75	27.89	27.75	27.88	0.13	795	18	27.81	27.86	710						1
2024-04-22	E	PG	27.19	27.82	27.19	27.75	0.42	1,771	51	24.29	28.80	1,386					100				190
2024-04-19	E	PG	26.53	27.33	26.53	27.33	0.13	4,075	56	24.29	28.80	3,358					300	1			325
2024-04-18	E	PG	27.10	27.20	27.05	27.20	0.06	2,038	26		28.80	1,716					100				185
2024-04-17	E	PG	26.83	26.97	26.83	26.97		1,206	21	25.00	28.80	1,065						1			140
2024-04-16	E	PG	26.93	27.06	26.93	26.97	0.09	1,710	22	25.00	28.80	1,166					300				25
2024-04-15	E	PG	27.06	27.06	26.87	26.88	0.01	4,751	37	20.00	28.80	4,655						1			43
2024-04-12	E	PG	26.92	26.95	26.80	26.87	-0.27	2,434	27	26.00	28.80	2,000					300	1			37
2024-04-11	E	PG	27.04	27.14	26.96	27.14	-0.06	1,006	18	26.00	28.80	987									4
2024-04-10	E	PG	27.08	27.20	27.08	27.20	0.15	1,416	27	26.00	28.80	1,195									208
2024-04-09	E	PG	27.03	27.05	26.97	27.05	0.07	1,981	23	26.00	28.80	1,822						1			4
2024-04-08	E	PG	26.85	27.06	26.85	26.98	-0.01	3,001	40	26.00	28.80	2,479					300	1			182
2024-04-05	E	PG	26.92	26.99	26.92	26.99	0.08	653	19	26.00	28.80	511						2			135
2024-04-04	E	PG	27.12	27.12	26.89	26.91	-0.09	2,648	39		28.80	2,325			100			2			189
2024-04-03	E	PG	27.40	27.40	26.98	27.00	-0.76	8,234	108		28.80	7,467			200			1			330
2024-04-02	E	PG	27.70	27.78	27.67	27.76	0.01	11,662	54	27.40	28.80	11,165					400				75
2024-04-01	E	PG	27.67	27.78	27.66	27.75	-0.33	48,324	86		28.80	38,071			100		9,900	2			162
2024-03-28	E	PG	28.06	28.08	28.06	28.08	-0.02	4,251	21		28.11	1,023					3,200				4
2024-03-27	E	PG	28.03	28.10	27.97	28.10	0.33	5,209	47		28.80	3,334			100		1,600	2			151
2024-03-26	E	PG	27.80	27.82	27.74	27.77	0.06	15,246	50		28.80	9,906			100		5,100	2			123
2024-03-25	E	PG	27.74	27.75	27.63	27.71	-0.28	13,517	60		28.80	13,249			100						95
2024-03-22	E	PG	28.06	28.09	27.92	27.99		23,183	43		28.25	22,877			100						92
2024-03-21	E	PG	27.88	28.09	27.88	28.00	-0.01	10,310	55		28.10	9,864			200						90
2024-03-20	E	PG	27.98	28.07	27.92	28.01	0.01	11,794	59		28.10	11,557			100						63
2024-03-19	E	PG	27.99	28.04	27.89	28.00	0.14	9,227	49		28.10	8,860			200						117
2024-03-18	E	PG	28.04	28.07	27.86	27.86	-0.05	4,358	44		28.10	3,837			100			1			366
2024-03-15	E	PG	27.78	27.91	27.76	27.91	-0.03	7,027	45		28.80	6,884			100						40
2024-03-14	E	PG	28.02	28.02	27.88	27.94	-0.15	4,229	42		28.80	3,629			200			1			351
2024-03-13	E	PG	28.08	28.14	28.08	28.09	0.06	2,001	27		28.80	1,836						1			122
2024-03-12	E	PG	27.90	28.10	27.90	28.03	0.07	3,528	29		29.00	3,432									85
2024-03-11	E	PG	27.93	28.10	27.86	27.96	0.23	8,640	58		29.00	8,563						1			43
2024-03-08	E	PG	27.50	27.88	27.45	27.73	-0.09	11,235	59		29.00	10,921			100			1			85
2024-03-07	E	PG	27.74	27.82	27.74	27.81	0.19	1,503	29		29.00	1,438									41
2024-03-06	E	PG	27.64	27.64	27.52	27.62	0.03	3,055	36		29.00	2,868			100			1			84
2024-03-05	E	PG	27.55	27.68	27.52	27.59	-0.04	49,968	84		29.00	49,642			200						45
2024-03-04	E	PG	27.50	27.64	27.49	27.63	0.13	2,786	33		29.00	2,546									116
2024-03-01	E	PG	27.47	27.50	27.37	27.50	-0.01	47,372	92		29.00	47,000			200			1			121
2024-02-29	E	PG	27.40	27.60	27.40	27.48	-0.17	4,042	36		29.00	3,885						1			143
2024-02-28	E	PG	27.59	27.68	27.50	27.65	0.05	3,588	33		29.00	3,297			200						11
2024-02-27	E	PG	27.60	27.64	27.55	27.60	-0.14	1,666	33	27.50	29.00	1,428			200			2			28
2024-02-26	E	PG	27.83	27.84	27.71	27.74	-0.16	2,177	42	27.50	29.00	1,979						1			30
2024-02-23	E	PG	27.92	27.96	27.84	27.87	0.05	4,986	48	22.00	29.00	4,565						2			409
2024-02-22	E	PG	27.80	27.90	27.80	27.82	0.05	28,667	55	22.00	29.00	28,484						1			37
2024-02-21	E	PG	27.68	27.77	27.59	27.77	0.32	9,116	49	22.00	29.00	8,763						1			255
2024-02-20	E	PG	27.55	27.58	27.40	27.45	0.16	7,312	51	22.00	29.00	7,248						1			51
2024-02-16	E	PG	27.14	27.43	27.14	27.29	0.08	7,374	49	22.00	29.00	7,000						1			296
2024-02-15	E	PG	27.20	27.24	27.19	27.21	0.26	1,596	27	22.00	29.00	1,439									114
2024-02-14	E	PG	26.95	26.95	26.95	26.95	-0.08	397	15	22.00	29.00	314
2024-02-13	E	PG	27.06	27.06	26.99	27.03	-0.18	642	18	26.00	29.00	500						1			82
2024-02-12	E	PG	27.17	27.21	27.17	27.21	0.03	7,506	38	26.00	29.00	7,291						43			12
2024-02-09	E	PG	27.19	27.19	27.18	27.18	-0.32	1,238	22	26.00	29.00	1,093						1			81
2024-02-08	E	PG	27.43	27.50	27.36	27.50	-0.05	1,910	27	26.00	29.00	1,852						1			36
2024-02-07	E	PG	27.59	27.63	27.55	27.55	0.06	22,079	40	26.00	29.00	21,778						1			299
2024-02-06	E	PG	27.40	27.51	27.40	27.49	0.06	1,417	19	25.50	29.00	1,306									110
2024-02-05	E	PG	27.36	27.54	27.36	27.43	-0.05	6,520	42	25.50	29.00	6,315									202