|
Closing price on 3/19/2014
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.50 |
| Volume |
7,000 |
| Split-adjusted Price |
5.60 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
7,000
|
|
|
3/18/2014
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
44,060
|
|
|
3/17/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
6,030
|
|
|
3/14/2014
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3,610
|
|
|
3/13/2014
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
515
|
|
|
3/12/2014
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
11,200
|
|
|
3/11/2014
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.60
|
8,470
|
|
|
3/10/2014
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
18,700
|
|
|
3/7/2014
|
-0.50 / -8.33%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
|
3/6/2014
|
+0.40 / +7.14%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
7,000
|
|
|
3/5/2014
|
+0.50 / +9.80%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
5.60
|
57,435
|
|
|
3/4/2014
|
-0.40 / -7.27%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.10
|
5.10
|
105,000
|
|
|
3/3/2014
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
6,210
|
|
|
2/28/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
10,830
|
|
|
2/27/2014
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.80
|
109,000
|
|
|
2/26/2014
|
-0.60 / -9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/24/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/20/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/19/2014
|
+0.50 / +8.20%
|
5.50
|
6.60
|
5.50
|
6.60
|
6.60
|
6.60
|
21,709
|
|
|
2/18/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
2/17/2014
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
2/14/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
2/13/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
2/12/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,100
|
|
|
2/11/2014
|
+0.20 / +3.03%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
100
|
|
|
2/10/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/7/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/6/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|