|
Closing price on 7/9/2015
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.70 |
| Volume |
24,900 |
| Split-adjusted Price |
5.70 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2015
|
-0.50 / -8.06%
|
6.10
|
6.10
|
5.70
|
5.70
|
6.00
|
5.70
|
24,900
|
|
|
7/8/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
4,800
|
|
|
7/7/2015
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
14,700
|
|
|
7/6/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
6.20
|
33,800
|
|
|
7/3/2015
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
19,100
|
|
|
7/2/2015
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
31,300
|
|
|
7/1/2015
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,000
|
|
|
6/30/2015
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
31,432
|
|
|
6/29/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
15,700
|
|
|
6/26/2015
|
-0.20 / -3.08%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.13
|
6.30
|
58,000
|
|
|
6/25/2015
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.44
|
6.50
|
31,200
|
|
|
6/24/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
15,400
|
|
|
6/23/2015
|
-0.20 / -2.99%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
88,500
|
|
|
6/22/2015
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
6.70
|
34,100
|
|
|
6/19/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.60
|
6.80
|
5,450
|
|
|
6/18/2015
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.87
|
6.70
|
69,700
|
|
|
6/17/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
45,650
|
|
|
6/16/2015
|
+0.50 / +7.69%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.87
|
7.00
|
150,950
|
|
|
6/15/2015
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.69
|
6.50
|
19,710
|
|
|
6/12/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
6.80
|
82,250
|
|
|
6/11/2015
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.84
|
6.80
|
80,400
|
|
|
6/10/2015
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.20
|
7.10
|
41,700
|
|
|
6/9/2015
|
+0.60 / +9.09%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.00
|
7.20
|
234,600
|
|
|
6/8/2015
|
-0.40 / -5.71%
|
7.70
|
7.70
|
6.60
|
6.60
|
7.01
|
6.60
|
672,000
|
|
|
6/5/2015
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.01
|
7.00
|
70,400
|
|
|
6/4/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.16
|
7.20
|
35,200
|
|
|
6/3/2015
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.17
|
7.20
|
46,600
|
|
|
6/2/2015
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
7.00
|
17,593
|
|
|
6/1/2015
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
7.10
|
12,400
|
|
|
5/29/2015
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.04
|
7.20
|
180,000
|
|
|