Closing price on 1/3/2017
|
|
Open |
4.60 |
High |
4.90 |
Low |
4.60 |
Volume |
3,200 |
Split-adjusted Price |
4.90 |
|
|
PGT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2017
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.70
|
4.90
|
3,200
|
|
12/30/2016
|
-0.10 / -2.08%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
16,000
|
|
12/29/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
1,500
|
|
12/28/2016
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
870
|
|
12/27/2016
|
+0.30 / +7.14%
|
3.90
|
4.50
|
3.90
|
4.50
|
4.36
|
4.50
|
1,335
|
|
12/26/2016
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1,000
|
|
12/23/2016
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
327,501
|
|
12/22/2016
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
125
|
|
12/21/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
12/20/2016
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
12/19/2016
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
400
|
|
12/16/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
315
|
|
12/15/2016
|
-0.40 / -9.09%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
4.00
|
400
|
|
12/14/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
12/13/2016
|
-0.30 / -6.38%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
400
|
|
12/12/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
12/9/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1,005
|
|
12/8/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.62
|
4.70
|
1,300
|
|
12/7/2016
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.65
|
4.70
|
4,830
|
|
12/6/2016
|
0.00 / 0.00%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.67
|
4.80
|
4,200
|
|
12/5/2016
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
300
|
|
12/2/2016
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.89
|
5.00
|
6,500
|
|
12/1/2016
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
537,422
|
|
11/30/2016
|
-0.30 / -6.12%
|
4.90
|
5.00
|
4.60
|
4.60
|
4.91
|
4.60
|
1,600
|
|
11/29/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.92
|
4.90
|
9,993
|
|
11/28/2016
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.30
|
4.90
|
4.70
|
4.90
|
4,700
|
|
11/25/2016
|
-0.20 / -4.08%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.54
|
4.70
|
4,400
|
|
11/24/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.50
|
4.90
|
4.88
|
4.90
|
1,900
|
|
11/23/2016
|
0.00 / 0.00%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.50
|
5.00
|
400
|
|
11/22/2016
|
+0.40 / +8.70%
|
4.20
|
5.00
|
4.20
|
5.00
|
4.20
|
5.00
|
250
|
|
|