|
Closing price on 3/19/2012
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
60,500 |
| Split-adjusted Price |
3.50 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
60,500
|
|
|
3/16/2012
|
-0.50 / -12.50%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
170,000
|
|
|
3/15/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.70
|
4.00
|
4.00
|
4.00
|
113,700
|
|
|
3/14/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
72,300
|
|
|
3/13/2012
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
71,900
|
|
|
3/12/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
58,300
|
|
|
3/9/2012
|
-0.20 / -4.88%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.90
|
3.90
|
94,800
|
|
|
3/8/2012
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
144,400
|
|
|
3/7/2012
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.60
|
4.00
|
4.00
|
4.00
|
153,800
|
|
|
3/6/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
208,200
|
|
|
3/5/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
9,500
|
|
|
3/2/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
8,800
|
|
|
3/1/2012
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.20
|
3.40
|
3.40
|
3.40
|
73,100
|
|
|
2/29/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
69,700
|
|
|
2/28/2012
|
-0.30 / -7.89%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
100,300
|
|
|
2/27/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
54,200
|
|
|
2/24/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
61,000
|
|
|
2/23/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
47,500
|
|
|
2/22/2012
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
34,100
|
|
|
2/21/2012
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
20,900
|
|
|
2/20/2012
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
37,100
|
|
|
2/17/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
6,000
|
|
|
2/16/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
6,800
|
|
|
2/15/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
24,100
|
|
|
2/14/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
21,200
|
|
|
2/13/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
90,200
|
|
|
2/10/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
11,600
|
|
|
2/9/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
29,700
|
|
|
2/8/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
16,200
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1,100
|
|
|