|
Closing price on 4/23/2019
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.40 |
| Volume |
3,900 |
| Split-adjusted Price |
5.90 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.40
|
5.90
|
5.92
|
5.90
|
3,900
|
|
|
4/22/2019
|
0.00 / 0.00%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
6.00
|
80,000
|
|
|
4/19/2019
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.03
|
6.00
|
47,700
|
|
|
4/18/2019
|
+0.50 / +8.93%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.04
|
6.10
|
31,300
|
|
|
4/17/2019
|
+0.50 / +9.80%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
5.60
|
49,600
|
|
|
4/16/2019
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.80
|
5.10
|
5.09
|
5.10
|
9,400
|
|
|
4/12/2019
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
14,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.67
|
4.70
|
1,200
|
|
|
4/10/2019
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
10,000
|
|
|
4/9/2019
|
+0.40 / +8.89%
|
4.70
|
4.90
|
4.60
|
4.90
|
4.89
|
4.90
|
116,000
|
|
|
4/8/2019
|
+0.40 / +9.76%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.38
|
4.50
|
4,400
|
|
|
4/5/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
4/4/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
4/3/2019
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
300
|
|
|
4/2/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
4/1/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
3/27/2019
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
3/26/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
3/22/2019
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
100
|
|
|
3/21/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
3/20/2019
|
-0.10 / -2.44%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.85
|
4.00
|
200
|
|
|
3/19/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
3/18/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
55
|
|
|
3/15/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
3/14/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
3/13/2019
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
3/12/2019
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|