|
Closing price on 1/12/2011
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
8,400 |
| Split-adjusted Price |
9.00 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
9.00
|
8,400
|
|
|
1/11/2011
|
-0.10 / -1.14%
|
8.70
|
9.00
|
8.50
|
8.70
|
8.70
|
8.70
|
55,700
|
|
|
1/10/2011
|
-0.50 / -5.38%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
8.80
|
30,500
|
|
|
1/7/2011
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
50,200
|
|
|
1/6/2011
|
-0.20 / -2.06%
|
9.20
|
9.90
|
9.20
|
9.50
|
9.50
|
9.50
|
114,600
|
|
|
1/5/2011
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.20
|
9.70
|
9.70
|
9.70
|
140,500
|
|
|
1/4/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
9.80
|
16,600
|
|
|
12/31/2010
|
-0.10 / -1.01%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.80
|
9.80
|
7,300
|
|
|
12/30/2010
|
-0.40 / -3.88%
|
10.70
|
11.00
|
9.90
|
9.90
|
9.90
|
9.90
|
58,700
|
|
|
12/29/2010
|
+0.10 / +0.98%
|
10.60
|
10.70
|
10.10
|
10.30
|
10.30
|
10.30
|
104,700
|
|
|
12/28/2010
|
+0.90 / +9.68%
|
10.00
|
10.20
|
9.30
|
10.20
|
10.20
|
10.20
|
169,600
|
|
|
12/27/2010
|
-0.20 / -2.11%
|
9.60
|
9.80
|
9.00
|
9.30
|
9.30
|
9.30
|
60,100
|
|
|
12/24/2010
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.00
|
9.50
|
9.50
|
9.50
|
16,900
|
|
|
12/23/2010
|
-0.30 / -3.19%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.10
|
9.10
|
31,000
|
|
|
12/22/2010
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
9.40
|
11,700
|
|
|
12/21/2010
|
+0.20 / +2.13%
|
9.10
|
10.10
|
9.00
|
9.60
|
9.60
|
9.60
|
58,000
|
|
|
12/20/2010
|
-0.30 / -3.09%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.40
|
9.40
|
19,100
|
|
|
12/17/2010
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.10
|
9.70
|
9.70
|
9.70
|
45,500
|
|
|
12/16/2010
|
-0.20 / -2.15%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.10
|
9.10
|
34,100
|
|
|
12/15/2010
|
-0.70 / -7.00%
|
9.70
|
9.90
|
9.30
|
9.30
|
9.30
|
9.30
|
83,900
|
|
|
12/14/2010
|
-0.50 / -4.76%
|
10.00
|
10.50
|
9.80
|
10.00
|
10.00
|
10.00
|
108,900
|
|
|
12/13/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
91,100
|
|
|
12/10/2010
|
+0.40 / +4.17%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
10.00
|
63,000
|
|
|
12/9/2010
|
-0.40 / -4.00%
|
9.30
|
10.00
|
9.30
|
9.60
|
9.60
|
9.60
|
75,600
|
|
|
12/8/2010
|
-0.70 / -6.54%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
79,600
|
|
|
12/7/2010
|
-0.40 / -3.60%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
203,500
|
|
|
12/6/2010
|
-0.10 / -0.89%
|
11.20
|
11.60
|
10.60
|
11.10
|
11.10
|
11.10
|
132,000
|
|
|
12/3/2010
|
+0.70 / +6.67%
|
10.80
|
11.20
|
10.40
|
11.20
|
11.20
|
11.20
|
324,600
|
|
|
12/2/2010
|
+0.30 / +2.94%
|
10.30
|
11.00
|
9.70
|
10.50
|
10.50
|
10.50
|
173,800
|
|
|
12/1/2010
|
+0.30 / +3.03%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
10.20
|
239,700
|
|
|