|
Closing price on 11/16/2010
|
|
| Open |
7.30 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
29,500 |
| Split-adjusted Price |
7.70 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-0.10 / -1.28%
|
7.30
|
8.00
|
7.30
|
7.70
|
7.70
|
7.70
|
29,500
|
|
|
11/15/2010
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
7.80
|
36,000
|
|
|
11/12/2010
|
-0.30 / -3.61%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.00
|
8.00
|
54,300
|
|
|
11/11/2010
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
32,400
|
|
|
11/10/2010
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
23,800
|
|
|
11/9/2010
|
-0.40 / -4.65%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
8.20
|
22,600
|
|
|
11/8/2010
|
-0.20 / -2.27%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.60
|
8.60
|
19,200
|
|
|
11/5/2010
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
8.80
|
48,300
|
|
|
11/4/2010
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.50
|
8.50
|
20,800
|
|
|
11/3/2010
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
26,400
|
|
|
11/2/2010
|
-0.20 / -2.30%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.50
|
8.50
|
9,900
|
|
|
11/1/2010
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
14,500
|
|
|
10/29/2010
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
8.90
|
29,900
|
|
|
10/28/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
8.80
|
17,100
|
|
|
10/27/2010
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.90
|
8.90
|
8.90
|
8.90
|
55,800
|
|
|
10/26/2010
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
26,600
|
|
|
10/25/2010
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.20
|
8.80
|
8.80
|
8.80
|
47,500
|
|
|
10/22/2010
|
-0.30 / -3.26%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.90
|
8.90
|
53,900
|
|
|
10/21/2010
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
34,100
|
|
|
10/20/2010
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
9.10
|
83,000
|
|
|
10/19/2010
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
9.50
|
29,600
|
|
|
10/18/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
40,000
|
|
|
10/15/2010
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
48,800
|
|
|
10/14/2010
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
10.10
|
22,200
|
|
|
10/13/2010
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
22,800
|
|
|
10/12/2010
|
-0.20 / -1.94%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
10.10
|
39,600
|
|
|
10/11/2010
|
-0.10 / -0.96%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
13,500
|
|
|
10/8/2010
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.40
|
10.40
|
27,600
|
|
|
10/7/2010
|
-0.50 / -4.55%
|
11.00
|
11.10
|
10.50
|
10.50
|
10.50
|
10.50
|
19,600
|
|
|
10/6/2010
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
11.00
|
28,400
|
|
|