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
2024-04-26	E	PGL	17.04	17.09	17.02	17.09	0.03	35,705	37	16.91	18.50	10,754			1,200		1,007	22,268			171
2024-04-25	E	PGL	17.01	17.06	16.99	17.06	-0.06	115,038	61	16.91	18.50	29,912			1,300		19,097	63,458			118
2024-04-24	E	PGL	17.14	17.14	17.06	17.12	-0.03	113,276	59	16.91	18.90	31,522			600		7,000	72,682			400
2024-04-23	E	PGL	17.23	17.25	17.15	17.15	-0.02	51,003	58	16.91	18.90	37,601			800		1,500	10,072			257
2024-04-22	E	PGL	17.18	17.21	17.13	17.17	-0.06	684,284	89	16.91	18.90	665,185			600		200	17,510			351
2024-04-19	E	PGL	17.30	17.30	17.19	17.20		66,380	46	16.91	18.90	22,412			700		3,547	39,118			109
2024-04-18	E	PGL	17.26	17.26	17.16	17.18	-0.18	36,875	45	16.90	18.90	15,351			400		5,529	14,568			503
2024-04-17	E	PGL	17.31	17.36	17.26	17.36	0.13	28,597	48	17.21	18.90	22,103			200		4,669	401			441
2024-04-16	E	PGL	17.24	17.30	17.14	17.25	-0.05	65,157	53	17.21	17.47	59,806			600		3,283	502			286
2024-04-15	E	PGL	17.41	17.41	17.21	17.30	-0.24	29,152	52	12.72	18.90	18,545			400		8,373	300			656
2024-04-12	E	PGL	17.56	17.60	17.52	17.58	0.22	35,241	57	12.72	18.90	26,810			2,000		5,000	400			479
2024-04-11	E	PGL	17.42	17.46	17.32	17.36	-0.07	59,093	117	12.72	18.90	47,073			600		5,000	3,112			2,562
2024-04-10	E	PGL	17.55	17.56	17.38	17.45	-0.28	16,172	38	12.72	18.90	9,168			800		4,600	700			468
2024-04-09	E	PGL	17.70	17.76	17.69	17.73	0.15	13,154	58	12.60	18.90	8,422			2,300		14	400			1,051
2024-04-08	E	PGL	17.58	17.62	17.56	17.56	-0.04	18,654	57	12.60	18.90	14,137			600		2,000	600			472
2024-04-05	E	PGL	17.70	17.78	17.60	17.60	-0.14	17,935	58	12.70	18.90	11,804			900		3,729	610			320
2024-04-04	E	PGL	17.71	17.75	17.67	17.71	0.10	24,089	42	17.70	18.90	19,951			2,000		800	301			6
2024-04-03	E	PGL	17.48	17.65	17.47	17.61	-0.03	34,197	61	12.70	18.90	16,497			6,300		119	536			9,829
2024-04-02	E	PGL	17.58	17.64	17.48	17.62	-0.08	32,887	62	12.70	18.90	25,570			2,400		2,700	1,404			123
2024-04-01	E	PGL	17.90	17.90	17.65	17.70	-0.33	58,089	124	17.60	18.90	22,153			3,900		3,500	26,395			252
2024-03-28	E	PGL	17.94	18.12	17.94	18.06	0.03	18,872	62	17.96	18.90	15,639			1,000		1,000	361			487
2024-03-27	E	PGL	17.93	18.06	17.89	18.03	0.14	34,822	65	17.60	18.90	15,042			300		2,900	15,468			77
2024-03-26	E	PGL	17.83	17.90	17.79	17.89	0.01	64,099	135	17.60	18.90	53,430			2,900		4,300	1,801			266
2024-03-25	E	PGL	17.93	17.94	17.88	17.88	-0.12	35,685	60	17.60	18.90	11,474			1,500		800	20,461			28
2024-03-22	E	PGL	17.98	18.03	17.97	18.02	0.18	21,311	40	17.90	18.62	17,101			3,100		2	300			171
2024-03-21	E	PGL	17.86	17.93	17.80	17.82	-0.10	24,043	74	17.60	18.62	13,037			3,500		5,500	998			16
2024-03-20	E	PGL	17.93	17.98	17.81	17.90	0.05	26,731	62	17.60	18.62	11,000			2,086		12,174	500			186
2024-03-19	E	PGL	17.94	17.95	17.85	17.85	0.12	193,033	94	12.90	18.62	19,449			3,500		7,123	161,901			172
2024-03-18	E	PGL	17.81	17.83	17.71	17.76	-0.14	17,768	84	12.90	18.62	10,941			1,700		2,946	650			90
2024-03-15	E	PGL	17.81	17.95	17.81	17.90	0.05	28,117	85	17.84	17.90	14,518			3,000		7,900	900			958
2024-03-14	E	PGL	17.93	17.94	17.83	17.85	-0.26	23,508	85	13.09	18.62	17,324			1,200		2,600	1,201			66
2024-03-13	E	PGL	18.18	18.19	18.07	18.11	-0.04	17,886	60	13.09	18.62	6,930			2,000		8,100	201			239
2024-03-12	E	PGL	18.15	18.21	18.09	18.15	-0.10	23,089	67	13.09	18.62	16,064			800		3,540	1,446			314
2024-03-11	E	PGL	18.33	18.34	18.24	18.25	-0.11	40,431	92	13.09	18.62	36,541			1,300		618	634			264
2024-03-08	E	PGL	18.37	18.38	18.27	18.33	0.01	55,277	78	13.09	18.62	43,557			9,300		49	1,644			250
2024-03-07	E	PGL	18.38	18.38	18.28	18.32	-0.06	15,846	50	18.00	18.62	14,214			700		3	300			149
2024-03-06	E	PGL	18.47	18.47	18.35	18.36	0.02	31,603	72	18.33	18.62	28,567			1,200			500			603
2024-03-05	E	PGL	18.29	18.34	18.26	18.33	0.24	13,231	49	18.33	18.62	11,134			500		583	301			136
2024-03-04	E	PGL	18.08	18.11	18.03	18.06	-0.09	66,521	46	18.00	18.62	44,306			700		20,368	300			130
2024-03-01	E	PGL	18.16	18.19	18.10	18.15	0.10	20,555	49	13.05	18.62	17,900			700		489	611			208
2024-02-29	E	PGL	18.03	18.06	17.99	18.05	0.15	31,470	82	12.90	18.62	27,587			600		435	1,304			158
2024-02-28	E	PGL	17.85	17.93	17.85	17.90	-0.02	36,568	46	12.90	18.62	33,961			1,300		15	700			209
2024-02-27	E	PGL	17.99	18.01	17.86	17.92	-0.18	29,272	61	17.85	18.62	27,274			300		176	460			91
2024-02-26	E	PGL	18.11	18.15	18.05	18.07	-0.11	29,047	35	17.85	18.62	21,906			1,200		4,771	400			59
2024-02-23	E	PGL	18.07	18.21	18.04	18.17	0.20	34,467	55	17.70	18.62	30,042			2,600			1,000			325
2024-02-22	E	PGL	18.00	18.00	17.92	17.97	0.09	31,258	67	17.70	18.62	27,094			600			500			1,091
2024-02-21	E	PGL	18.03	18.03	17.88	17.92	-0.11	20,832	61	17.70	18.62	19,465			100			300			96
2024-02-20	E	PGL	18.04	18.12	18.01	18.03	0.12	49,211	100	17.70	18.90	44,171			2,200			500			631
2024-02-16	E	PGL	17.87	17.96	17.84	17.96	0.01	59,834	76	12.74	18.90	48,390			8,500						2,191
2024-02-15	E	PGL	18.03	18.03	17.87	17.94		29,539	41	12.74	18.90	27,993					297				317
2024-02-14	E	PGL	17.81	17.95	17.81	17.94	0.20	39,589	45	12.74	18.90	38,179			200			561			99
2024-02-13	E	PGL	17.71	17.77	17.70	17.75	-0.14	23,788	65	13.17	18.90	21,609			100			500			497
2024-02-12	E	PGL	17.84	17.93	17.82	17.89	-0.09	26,465	64	13.17	18.90	23,082			600		537	500			679
2024-02-09	E	PGL	17.86	18.00	17.85	17.98	0.14	49,756	79	13.17	18.90	39,977			2,300		167	601			5,949
2024-02-08	E	PGL	17.83	17.93	17.79	17.86	-0.16	29,737	93	13.17	18.90	21,973			2,600		1,289	600			1,519
2024-02-07	E	PGL	18.19	18.19	18.02	18.02	-0.15	25,546	117	13.17	18.90	19,301			2,000			1,000			2,057
2024-02-06	E	PGL	18.07	18.15	18.06	18.13	0.17	19,865	58	12.96	18.90	7,248			1,600		9,650	300			300
2024-02-05	E	PGL	18.06	18.07	17.91	17.94	-0.30	57,347	112	13.56	18.90	48,454			3,800		667	1,000			2,467
2024-02-02	E	PGL	18.36	18.36	18.15	18.20	-0.36	89,158	86	13.56	18.90	77,223			2,300		337	1,614			6,642
2024-02-01	E	PGL	18.46	18.58	18.42	18.53	0.23	49,354	68	18.46	18.49	47,276			900		33	500			201
2024-01-31	E	PGL	18.32	18.34	18.23	18.31	0.14	80,961	98	18.22	18.38	21,228			4,000			54,901			312
2024-01-30	E	PGL	17.97	18.17	17.90	18.15	0.24	38,519	86	17.99	18.04	24,034			2,400		8,773	1,402			1,339
2024-01-29	E	PGL	17.83	18.00	17.80	17.91	0.09	33,978	72	13.05	18.90	29,292			1,000		1,440	1,000			152