|
Closing price on 12/19/2012
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
20,800 |
| Split-adjusted Price |
3.50 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
4,400
|
|
|
12/4/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
8,700
|
|
|
12/3/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,500
|
|
|
11/30/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
19,600
|
|
|
11/29/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
2,100
|
|
|
11/28/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
7,000
|
|
|
11/27/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
8,100
|
|
|
11/26/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
23,900
|
|
|
11/23/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
8,800
|
|
|
11/22/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
10,050
|
|
|
11/21/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
6,100
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,900
|
|
|
11/19/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
11/16/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
15,900
|
|
|
11/15/2012
|
-0.10 / -3.23%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
500
|
|
|
11/14/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
11/13/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
13,400
|
|
|
11/12/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
4,500
|
|
|
11/9/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
8,700
|
|
|
11/8/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,000
|
|
|