Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 175.00 | 0.00 | 0.00% | 175.00 | 175.00 | 175.00 | 22,389 |
| Jun 06 2024 | 175.00 | -1.00 | -0.57% | 176.00 | 176.00 | 175.00 | 1,911 |
| Jun 05 2024 | 176.00 | 0.00 | 0.00% | 176.00 | 176.00 | 176.00 | 428 |
| Jun 04 2024 | 176.00 | 0.50 | 0.28% | 175.50 | 177.50 | 175.50 | 26,994 |
| Jun 03 2024 | 175.50 | -2.50 | -1.40% | 175.00 | 176.50 | 173.50 | 39,478 |
| May 31 2024 | 178.00 | 6.00 | 3.49% | 172.00 | 178.00 | 172.00 | 20,279 |
| May 30 2024 | 172.00 | -0.50 | -0.29% | 172.50 | 172.50 | 171.50 | 34,979 |
| May 29 2024 | 172.50 | -1.50 | -0.86% | 172.50 | 172.50 | 172.50 | 1,011 |
| May 28 2024 | 174.00 | -0.50 | -0.29% | 174.50 | 174.50 | 174.00 | 15,657 |
| May 24 2024 | 174.50 | -0.50 | -0.29% | 174.50 | 174.50 | 174.50 | 5,794 |
| May 23 2024 | 175.00 | -1.50 | -0.85% | 175.50 | 175.50 | 172.50 | 49,964 |
| May 22 2024 | 176.50 | 0.00 | 0.00% | 176.50 | 176.50 | 176.50 | 15,470 |
| May 21 2024 | 176.50 | -1.00 | -0.56% | 177.50 | 177.50 | 176.50 | 47,931 |
| May 20 2024 | 177.50 | 3.50 | 2.01% | 174.00 | 177.50 | 174.00 | 18,497 |
| May 17 2024 | 174.00 | 1.50 | 0.87% | 172.50 | 174.00 | 172.50 | 4,965 |
| May 16 2024 | 172.50 | 2.50 | 1.47% | 170.00 | 172.50 | 170.00 | 19,398 |
| May 15 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 170.00 | 170.00 | 12,010 |
| May 14 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 170.00 | 170.00 | 40,046 |
| May 13 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 170.00 | 170.00 | 10,360 |
| May 10 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 170.00 | 170.00 | 800 |
| May 09 2024 | 170.00 | 0.00 | 0.00% | 170.00 | 170.00 | 170.00 | 33,838 |
| May 08 2024 | 170.00 | -1.00 | -0.58% | 171.00 | 171.00 | 170.00 | 8,412 |
| May 07 2024 | 171.00 | -4.00 | -2.29% | 171.00 | 171.00 | 171.00 | 12,980 |
| May 03 2024 | 175.00 | 4.50 | 2.64% | 170.50 | 175.00 | 170.50 | 19,239 |
| May 02 2024 | 170.50 | 8.00 | 4.92% | 166.00 | 173.00 | 166.00 | 50,723 |
| May 01 2024 | 162.50 | 0.00 | 0.00% | 162.50 | 162.50 | 162.50 | 7,680 |
| Apr 30 2024 | 162.50 | 0.00 | 0.00% | 162.50 | 162.50 | 162.50 | 14,175 |
| Apr 29 2024 | 162.50 | -5.50 | -3.27% | 162.50 | 162.50 | 162.50 | 6,765 |
| Apr 26 2024 | 168.00 | 5.50 | 3.38% | 162.50 | 168.00 | 162.50 | 25,582 |
| Apr 25 2024 | 162.50 | 1.00 | 0.62% | 161.50 | 162.50 | 161.50 | 30,073 |
| Apr 24 2024 | 161.50 | 0.50 | 0.31% | 161.00 | 162.00 | 159.00 | 13,145 |
| Apr 23 2024 | 161.00 | 0.50 | 0.31% | 160.50 | 161.00 | 160.50 | 13,360 |
| Apr 22 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 160.50 | 1,230 |
| Apr 19 2024 | 160.50 | 0.00 | 0.00% | 160.50 | 160.50 | 160.50 | 7,350 |
| Apr 18 2024 | 160.50 | 1.00 | 0.63% | 159.50 | 160.50 | 159.50 | 5,858 |
| Apr 17 2024 | 159.50 | 0.50 | 0.31% | 159.00 | 159.50 | 159.00 | 5,408 |
| Apr 16 2024 | 159.00 | 0.00 | 0.00% | 159.00 | 159.00 | 159.00 | 2,424 |
| Apr 15 2024 | 159.00 | 3.00 | 1.92% | 156.00 | 159.00 | 156.00 | 25,112 |
| Apr 12 2024 | 156.00 | 0.00 | 0.00% | 156.00 | 156.00 | 156.00 | 0.00 |
| Apr 11 2024 | 156.00 | -1.50 | -0.95% | 157.50 | 157.50 | 156.00 | 20,348 |
| Apr 10 2024 | 157.50 | 0.00 | 0.00% | 157.50 | 157.50 | 157.50 | 934 |
| Apr 09 2024 | 157.50 | 1.00 | 0.64% | 156.50 | 157.50 | 156.50 | 30,218 |
| Apr 08 2024 | 156.50 | 0.00 | 0.00% | 156.50 | 156.50 | 156.50 | 10,623 |
| Apr 05 2024 | 156.50 | -1.00 | -0.63% | 157.50 | 159.00 | 155.00 | 51,805 |
| Apr 04 2024 | 157.50 | -4.00 | -2.48% | 160.00 | 160.00 | 157.50 | 16,919 |
| Apr 03 2024 | 161.50 | 0.00 | 0.00% | 161.50 | 161.50 | 161.50 | 15,058 |
| Apr 02 2024 | 161.50 | -1.50 | -0.92% | 163.00 | 163.00 | 154.50 | 68,674 |
| Mar 28 2024 | 163.00 | -5.50 | -3.26% | 168.50 | 168.50 | 163.00 | 25,323 |
| Mar 27 2024 | 168.50 | 2.50 | 1.51% | 168.50 | 168.50 | 168.50 | 10,059 |
| Mar 26 2024 | 166.00 | -7.00 | -4.05% | 171.00 | 171.00 | 166.00 | 466,601 |
| Mar 25 2024 | 173.00 | -7.00 | -3.89% | 176.00 | 176.00 | 173.00 | 18,966 |
| Mar 22 2024 | 180.00 | 4.00 | 2.27% | 176.00 | 180.00 | 176.00 | 10,935 |
| Mar 21 2024 | 176.00 | 1.50 | 0.86% | 174.50 | 177.00 | 174.50 | 94,361 |
| Mar 20 2024 | 174.50 | 0.00 | 0.00% | 174.50 | 174.50 | 174.50 | 85,821 |
| Mar 19 2024 | 174.50 | 9.50 | 5.76% | 169.00 | 177.50 | 169.00 | 126,627 |
| Mar 18 2024 | 165.00 | 1.00 | 0.61% | 164.00 | 165.00 | 162.50 | 37,333 |
| Mar 15 2024 | 164.00 | -0.50 | -0.30% | 164.50 | 165.50 | 162.50 | 18,608 |
| Mar 14 2024 | 164.50 | -3.00 | -1.79% | 167.50 | 167.50 | 164.50 | 27,174 |
| Mar 13 2024 | 167.50 | 0.00 | 0.00% | 167.50 | 167.50 | 167.50 | 5,154 |
| Mar 12 2024 | 167.50 | -2.50 | -1.47% | 167.50 | 167.50 | 167.50 | 12,764 |
| Mar 11 2024 | 170.00 | 5.00 | 3.03% | 165.00 | 170.00 | 165.00 | 38,086 |
