|
Closing price on 12/7/2010
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
203,500 |
| Split-adjusted Price |
10.70 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.40 / -3.60%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
203,500
|
|
|
12/6/2010
|
-0.10 / -0.89%
|
11.20
|
11.60
|
10.60
|
11.10
|
11.10
|
11.10
|
132,000
|
|
|
12/3/2010
|
+0.70 / +6.67%
|
10.80
|
11.20
|
10.40
|
11.20
|
11.20
|
11.20
|
324,600
|
|
|
12/2/2010
|
+0.30 / +2.94%
|
10.30
|
11.00
|
9.70
|
10.50
|
10.50
|
10.50
|
173,800
|
|
|
12/1/2010
|
+0.30 / +3.03%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
10.20
|
239,700
|
|
|
11/30/2010
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
11,300
|
|
|
11/29/2010
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
9.30
|
113,100
|
|
|
11/26/2010
|
+0.60 / +7.41%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
8.70
|
145,600
|
|
|
11/25/2010
|
+0.20 / +2.53%
|
8.00
|
8.40
|
8.00
|
8.10
|
8.10
|
8.10
|
68,200
|
|
|
11/24/2010
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
17,100
|
|
|
11/23/2010
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
4,100
|
|
|
11/22/2010
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
31,200
|
|
|
11/19/2010
|
-0.50 / -6.10%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
7.70
|
41,900
|
|
|
11/18/2010
|
+0.60 / +7.89%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
62,100
|
|
|
11/17/2010
|
-0.10 / -1.30%
|
7.00
|
8.00
|
7.00
|
7.60
|
7.60
|
7.60
|
31,900
|
|
|
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
|
|
|