|
Closing price on 12/4/2014
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
537,410 |
| Split-adjusted Price |
7.30 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
-0.80 / -9.88%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.30
|
7.30
|
537,410
|
|
|
12/3/2014
|
+0.30 / +3.85%
|
8.20
|
8.50
|
7.80
|
8.10
|
8.10
|
8.10
|
166,533
|
|
|
12/2/2014
|
+0.70 / +9.86%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
7.80
|
303,210
|
|
|
12/1/2014
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
7.10
|
937,465
|
|
|
11/28/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
51,125
|
|
|
11/27/2014
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
40,400
|
|
|
11/26/2014
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
28,700
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4,516
|
|
|
11/24/2014
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
40,600
|
|
|
11/21/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
21,900
|
|
|
11/20/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
13,000
|
|
|
11/19/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
40
|
|
|
11/18/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
23,600
|
|
|
11/17/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5,100
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
7,200
|
|
|
11/13/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
23,100
|
|
|
11/12/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
2,394
|
|
|
11/11/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
7,000
|
|
|
11/10/2014
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
10,065
|
|
|
11/7/2014
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
6.40
|
10,900
|
|
|
11/6/2014
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
500
|
|
|
11/5/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
9,000
|
|
|
11/4/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
8,000
|
|
|
11/3/2014
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1,205
|
|
|
10/31/2014
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.50
|
4,800
|
|
|
10/30/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6,000
|
|
|
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
|
|
|