|
Closing price on 1/18/2013
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
99,700 |
| Split-adjusted Price |
3.70 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
99,700
|
|
|
1/17/2013
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
43,700
|
|
|
1/16/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
91,500
|
|
|
1/15/2013
|
+0.20 / +5.56%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.80
|
3.80
|
144,695
|
|
|
1/14/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
35,100
|
|
|
1/11/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
30,905
|
|
|
1/10/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
24,200
|
|
|
1/9/2013
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
84,300
|
|
|
1/8/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
71,000
|
|
|
1/7/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
76,840
|
|
|
1/4/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
15,500
|
|
|
1/3/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
45,820
|
|
|
1/2/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
203,500
|
|
|
12/28/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
60,400
|
|
|
12/27/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
97,600
|
|
|
12/26/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
38,800
|
|
|
12/25/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
18,500
|
|
|
12/24/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
30,700
|
|
|
12/21/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
29,900
|
|
|
12/20/2012
|
-0.20 / -5.71%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.30
|
3.30
|
36,200
|
|
|
12/19/2012
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
20,800
|
|
|
12/18/2012
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
39,400
|
|
|
12/17/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
30,800
|
|
|
12/14/2012
|
-0.30 / -8.33%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
61,200
|
|
|
12/13/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
50,325
|
|
|
12/12/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
147,800
|
|
|
12/11/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
99,800
|
|
|
12/10/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
177,700
|
|
|
12/7/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
57,000
|
|
|
12/6/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,100
|
|
|