|
Closing price on 9/9/2014
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
7,900 |
| Split-adjusted Price |
6.10 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
7,900
|
|
|
9/8/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4,105
|
|
|
9/5/2014
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
17,650
|
|
|
9/4/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
8,313
|
|
|
9/3/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
22,700
|
|
|
8/29/2014
|
+0.10 / +1.69%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
14,700
|
|
|
8/28/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
39,026
|
|
|
8/27/2014
|
-0.30 / -4.84%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
9,700
|
|
|
8/26/2014
|
+0.40 / +6.90%
|
6.20
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
38,500
|
|
|
8/25/2014
|
-0.30 / -4.92%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
5.80
|
158,100
|
|
|
8/22/2014
|
-0.50 / -7.58%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
332,950
|
|
|
8/21/2014
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
115
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
2,000
|
|
|
8/19/2014
|
+0.50 / +8.77%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
39,100
|
|
|
8/18/2014
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
5.70
|
630
|
|
|
8/15/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
24,145
|
|
|
8/14/2014
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
8/13/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,900
|
|
|
8/12/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,035
|
|
|
8/11/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,500
|
|
|
8/8/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
115
|
|
|
8/7/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
900
|
|
|
8/6/2014
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
10,500
|
|
|
8/5/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
|
8/4/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
150
|
|
|
8/1/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
60
|
|
|
7/31/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
4,600
|
|
|
7/30/2014
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,150
|
|
|
7/28/2014
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
805
|
|
|