|
Closing price on 4/16/2010
|
|
| Open |
10.00 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
297,500 |
| Split-adjusted Price |
10.40 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2010
|
+0.50 / +5.05%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
297,500
|
|
|
4/15/2010
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
9.90
|
326,100
|
|
|
4/14/2010
|
-0.20 / -2.11%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
9.30
|
92,000
|
|
|
4/13/2010
|
-0.20 / -2.06%
|
10.30
|
10.30
|
9.30
|
9.50
|
9.50
|
9.50
|
135,300
|
|
|
4/12/2010
|
+0.60 / +6.59%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.70
|
9.70
|
118,300
|
|
|
4/9/2010
|
+0.40 / +4.60%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
79,500
|
|
|
4/8/2010
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.70
|
8.70
|
102,200
|
|
|
4/7/2010
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
47,100
|
|
|
4/6/2010
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
30,800
|
|
|
4/5/2010
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
19,700
|
|
|
4/2/2010
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
8.40
|
10,600
|
|
|
4/1/2010
|
+0.10 / +1.22%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
17,700
|
|
|
3/31/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.20
|
8.20
|
10,300
|
|
|
3/30/2010
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.20
|
8.20
|
33,900
|
|
|
3/29/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
18,400
|
|
|
3/26/2010
|
+0.10 / +1.18%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.60
|
8.60
|
12,300
|
|
|
3/25/2010
|
-0.50 / -5.56%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
8.50
|
18,400
|
|
|
3/24/2010
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
9.00
|
37,900
|
|
|
3/23/2010
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
8.90
|
40,200
|
|
|
3/22/2010
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
8.80
|
17,100
|
|
|
3/19/2010
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
25,700
|
|
|
3/18/2010
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
57,400
|
|
|
3/17/2010
|
-0.40 / -4.26%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
9.00
|
44,300
|
|
|
3/16/2010
|
-0.30 / -3.09%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
9.40
|
47,800
|
|
|
3/15/2010
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.10
|
9.70
|
9.70
|
9.70
|
108,200
|
|
|
3/12/2010
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.30
|
9.50
|
9.50
|
9.50
|
67,400
|
|
|
3/11/2010
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
9.50
|
50,000
|
|
|
3/10/2010
|
-0.30 / -3.16%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.20
|
9.20
|
57,200
|
|
|
3/9/2010
|
-0.30 / -3.06%
|
10.30
|
10.30
|
9.40
|
9.50
|
9.50
|
9.50
|
31,400
|
|
|
3/8/2010
|
+0.30 / +3.16%
|
9.30
|
9.80
|
9.20
|
9.80
|
9.80
|
9.80
|
142,100
|
|
|