|
Closing price on 5/29/2015
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
180,000 |
| Split-adjusted Price |
7.20 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.04
|
7.20
|
180,000
|
|
|
5/28/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
6,700
|
|
|
5/27/2015
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.56
|
6.80
|
11,900
|
|
|
5/26/2015
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
51,760
|
|
|
5/25/2015
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.54
|
6.60
|
182,081
|
|
|
5/22/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
6.00
|
3,800
|
|
|
5/21/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.92
|
6.00
|
5,750
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
9,100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
11
|
|
|
5/15/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
5/14/2015
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
12,270
|
|
|
5/13/2015
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,800
|
|
|
5/12/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,100
|
|
|
5/11/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
31,500
|
|
|
5/8/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6
|
|
|
5/7/2015
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
107
|
|
|
5/6/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
3,600
|
|
|
5/5/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,100
|
|
|
5/4/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
12,900
|
|
|
4/27/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
6.20
|
8,493
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
11,014
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4,786
|
|
|
4/22/2015
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4,991
|
|
|
4/21/2015
|
-0.40 / -6.25%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.99
|
6.00
|
2,040
|
|
|
4/20/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
4/17/2015
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
4/16/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.20
|
6.10
|
3,600
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
600
|
|
|
4/14/2015
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
9,000
|
|
|