|
Closing price on 9/25/2012
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
16,900 |
| Split-adjusted Price |
3.10 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
16,900
|
|
|
9/24/2012
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
35,000
|
|
|
9/21/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
2,500
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
400
|
|
|
9/19/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
24,200
|
|
|
9/18/2012
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
26,900
|
|
|
9/17/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
300
|
|
|
9/14/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
4,100
|
|
|
9/13/2012
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
52,200
|
|
|
9/12/2012
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
58,100
|
|
|
9/11/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
25,500
|
|
|
9/10/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
31,800
|
|
|
9/7/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
11,300
|
|
|
9/6/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
23,700
|
|
|
9/5/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
32,500
|
|
|
9/4/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
2,100
|
|
|
8/31/2012
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
1,300
|
|
|
8/30/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,400
|
|
|
8/29/2012
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
30,700
|
|
|
8/28/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
29,500
|
|
|
8/27/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
21,300
|
|
|
8/24/2012
|
+0.10 / +2.78%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.70
|
3.70
|
94,100
|
|
|
8/23/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
64,200
|
|
|
8/22/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
48,700
|
|
|
8/21/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
70,400
|
|
|
8/20/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
11,300
|
|
|
8/17/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
1,600
|
|
|
8/16/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
20,500
|
|
|
8/15/2012
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
22,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
12,400
|
|
|