|
Closing price on 10/29/2014
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
5,490 |
| Split-adjusted Price |
6.20 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
5,490
|
|
|
10/28/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
10/27/2014
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
32,950
|
|
|
10/24/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
18,900
|
|
|
10/23/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
21,207
|
|
|
10/22/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
10/21/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,900
|
|
|
10/20/2014
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
10,100
|
|
|
10/17/2014
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.00
|
6.30
|
6.30
|
6.30
|
45,300
|
|
|
10/16/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
6.20
|
72,725
|
|
|
10/15/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
37,300
|
|
|
10/14/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
|
10/13/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
4,200
|
|
|
10/10/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
8,000
|
|
|
10/9/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4,325
|
|
|
10/8/2014
|
+0.20 / +3.33%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
20,411
|
|
|
10/7/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,300
|
|
|
10/6/2014
|
-0.30 / -4.69%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
12,687
|
|
|
10/3/2014
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,000
|
|
|
10/2/2014
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
10,025
|
|
|
10/1/2014
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
7,615
|
|
|
9/30/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,000
|
|
|
9/29/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/26/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
10,100
|
|
|
9/25/2014
|
+0.10 / +1.67%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.10
|
6.10
|
12,900
|
|
|
9/24/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
630
|
|
|
9/23/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
9/22/2014
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
600
|
|
|
9/19/2014
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
900
|
|
|
9/18/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
19,200
|
|
|