Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.03 | -0.35 | -0.99% | 35.51 | 35.67 | 34.79 | 199,488 |
| May 09 2024 | 35.38 | 0.35 | 1.00% | 34.97 | 35.56 | 34.94 | 229,511 |
| May 08 2024 | 35.03 | 0.13 | 0.37% | 34.56 | 35.069 | 34.56 | 166,205 |
| May 07 2024 | 34.90 | 0.28 | 0.81% | 34.80 | 35.51 | 34.66 | 242,803 |
| May 06 2024 | 34.62 | 0.14 | 0.41% | 34.59 | 35.18 | 34.56 | 207,750 |
| May 03 2024 | 34.48 | 1.00 | 2.99% | 33.97 | 34.68 | 33.75 | 215,844 |
| May 02 2024 | 33.48 | 0.24 | 0.72% | 33.49 | 33.66 | 32.84 | 374,782 |
| May 01 2024 | 33.24 | 0.00 | 0.00% | 33.20 | 33.795 | 32.83 | 235,829 |
| Apr 30 2024 | 33.24 | -1.23 | -3.57% | 34.23 | 34.59 | 33.20 | 272,658 |
| Apr 29 2024 | 34.47 | 0.45 | 1.32% | 34.18 | 34.5718 | 34.08 | 396,334 |
| Apr 26 2024 | 34.02 | -0.90 | -2.58% | 34.82 | 35.00 | 33.64 | 338,268 |
| Apr 25 2024 | 34.92 | -0.74 | -2.08% | 36.23 | 36.60 | 34.295 | 463,410 |
| Apr 24 2024 | 35.66 | 2.89 | 8.82% | 36.00 | 36.00 | 33.14 | 530,392 |
| Apr 23 2024 | 32.77 | 0.51 | 1.58% | 32.19 | 33.71 | 32.19 | 495,463 |
| Apr 22 2024 | 32.26 | 0.25 | 0.78% | 32.92 | 32.92 | 31.775 | 309,118 |
| Apr 19 2024 | 32.01 | 1.15 | 3.73% | 30.87 | 32.16 | 30.87 | 284,813 |
| Apr 18 2024 | 30.86 | 0.18 | 0.59% | 30.74 | 31.23 | 30.45 | 269,387 |
| Apr 17 2024 | 30.68 | -0.82 | -2.60% | 31.77 | 31.86 | 30.64 | 237,585 |
| Apr 16 2024 | 31.50 | -0.03 | -0.10% | 31.22 | 31.625 | 30.86 | 223,193 |
| Apr 15 2024 | 31.53 | -0.14 | -0.44% | 31.69 | 31.98 | 31.27 | 298,644 |
| Apr 12 2024 | 31.67 | -0.58 | -1.80% | 31.99 | 32.25 | 31.57 | 224,105 |
| Apr 11 2024 | 32.25 | -0.12 | -0.37% | 32.58 | 32.89 | 32.00 | 312,276 |
| Apr 10 2024 | 32.37 | -1.51 | -4.46% | 33.10 | 33.71 | 32.16 | 273,407 |
| Apr 09 2024 | 33.88 | 0.13 | 0.39% | 33.83 | 34.07 | 33.50 | 205,084 |
| Apr 08 2024 | 33.75 | 0.41 | 1.23% | 33.45 | 33.91 | 33.31 | 322,512 |
| Apr 05 2024 | 33.34 | 0.33 | 1.00% | 32.91 | 33.465 | 32.91 | 160,863 |
| Apr 04 2024 | 33.01 | 0.08 | 0.24% | 33.44 | 33.9299 | 32.91 | 259,107 |
| Apr 03 2024 | 32.93 | -0.16 | -0.48% | 32.87 | 33.52 | 32.81 | 215,024 |
| Apr 02 2024 | 33.09 | -1.28 | -3.72% | 33.95 | 34.32 | 32.83 | 370,714 |
| Apr 01 2024 | 34.37 | -0.07 | -0.20% | 34.60 | 35.02 | 34.25 | 234,169 |
| Mar 28 2024 | 34.44 | 0.37 | 1.09% | 34.30 | 34.89 | 34.10 | 307,416 |
| Mar 27 2024 | 34.07 | 0.35 | 1.04% | 34.06 | 34.43 | 34.00 | 409,129 |
| Mar 26 2024 | 33.72 | -0.33 | -0.97% | 34.26 | 34.29 | 33.72 | 491,133 |
| Mar 25 2024 | 34.05 | -0.36 | -1.05% | 34.68 | 34.75 | 33.87 | 258,494 |
| Mar 22 2024 | 34.41 | 0.37 | 1.09% | 34.20 | 34.98 | 33.84 | 266,184 |
| Mar 21 2024 | 34.04 | 0.78 | 2.35% | 33.26 | 34.12 | 33.26 | 300,378 |
| Mar 20 2024 | 33.26 | 0.64 | 1.96% | 32.52 | 33.52 | 32.48 | 342,005 |
| Mar 19 2024 | 32.62 | 0.33 | 1.02% | 32.40 | 32.76 | 31.63 | 314,023 |
| Mar 18 2024 | 32.29 | 0.28 | 0.87% | 32.16 | 32.425 | 31.61 | 472,041 |
| Mar 15 2024 | 32.01 | 0.04 | 0.13% | 31.45 | 32.54 | 31.45 | 945,893 |
| Mar 14 2024 | 31.97 | -0.11 | -0.34% | 31.90 | 32.21 | 31.69 | 475,105 |
| Mar 13 2024 | 32.08 | 0.13 | 0.41% | 31.58 | 32.48 | 31.51 | 915,642 |
| Mar 12 2024 | 31.95 | 0.20 | 0.63% | 31.66 | 32.26 | 31.30 | 419,799 |
| Mar 11 2024 | 31.75 | -0.29 | -0.91% | 31.96 | 32.245 | 30.77 | 479,125 |
| Mar 08 2024 | 32.04 | 0.65 | 2.07% | 32.19 | 32.98 | 31.92 | 541,767 |
| Mar 07 2024 | 31.39 | -0.48 | -1.51% | 32.08 | 32.31 | 31.12 | 405,842 |
| Mar 06 2024 | 31.87 | -0.28 | -0.87% | 32.51 | 32.76 | 31.16 | 504,703 |
| Mar 05 2024 | 32.15 | 0.32 | 1.01% | 31.66 | 32.71 | 31.655 | 490,585 |
| Mar 04 2024 | 31.83 | 0.43 | 1.37% | 31.29 | 31.885 | 31.26 | 449,585 |
| Mar 01 2024 | 31.40 | 0.53 | 1.72% | 30.90 | 31.50 | 30.43 | 396,689 |
| Feb 29 2024 | 30.87 | 1.47 | 5.00% | 29.83 | 31.15 | 29.83 | 621,715 |
| Feb 28 2024 | 29.40 | -0.76 | -2.52% | 29.85 | 30.32 | 29.39 | 358,752 |
| Feb 27 2024 | 30.16 | 0.86 | 2.94% | 29.00 | 30.44 | 29.00 | 347,001 |
| Feb 26 2024 | 29.30 | -0.48 | -1.61% | 29.52 | 30.14 | 29.26 | 399,484 |
| Feb 23 2024 | 29.78 | 1.17 | 4.09% | 28.62 | 29.97 | 28.55 | 497,272 |
| Feb 22 2024 | 28.61 | -3.24 | -10.17% | 31.35 | 31.95 | 27.84 | 1,233,874 |
| Feb 21 2024 | 31.85 | -0.41 | -1.27% | 30.38 | 32.49 | 29.14 | 1,451,314 |
| Feb 20 2024 | 32.26 | 1.15 | 3.70% | 30.68 | 32.34 | 30.48 | 811,007 |
| Feb 16 2024 | 31.11 | -0.98 | -3.05% | 31.76 | 31.76 | 30.81 | 619,171 |
| Feb 15 2024 | 32.09 | -1.30 | -3.89% | 33.78 | 33.90 | 31.69 | 668,165 |
| Feb 14 2024 | 33.39 | 1.11 | 3.44% | 32.84 | 33.53 | 32.55 | 481,769 |
| Feb 13 2024 | 32.28 | -1.11 | -3.32% | 31.87 | 32.30 | 31.36 | 464,306 |
| Feb 12 2024 | 33.39 | 0.30 | 0.91% | 33.17 | 33.83 | 33.13 | 269,675 |
