|
Closing price on 4/9/2015
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
5,300 |
| Split-adjusted Price |
6.30 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
6.30
|
5,300
|
|
|
4/8/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
28,400
|
|
|
4/7/2015
|
-0.30 / -4.62%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.25
|
6.20
|
7,700
|
|
|
4/6/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
100
|
|
|
4/2/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
10
|
|
|
4/1/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
3/30/2015
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.20
|
6.50
|
6,400
|
|
|
3/27/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.29
|
6.20
|
23,300
|
|
|
3/26/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.27
|
6.30
|
3,200
|
|
|
3/25/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
6.20
|
1,100
|
|
|
3/24/2015
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.23
|
6.30
|
6,853
|
|
|
3/23/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.26
|
6.20
|
8,210
|
|
|
3/20/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3,710
|
|
|
3/19/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,690
|
|
|
3/18/2015
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
24,355
|
|
|
3/17/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
12,280
|
|
|
3/16/2015
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
9,210
|
|
|
3/13/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
1,362
|
|
|
3/12/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
37,530
|
|
|
3/11/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
10,230
|
|
|
3/10/2015
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
3,000
|
|
|
3/9/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
58,015
|
|
|
3/6/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
7,110
|
|
|
3/5/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
17,000
|
|
|
3/4/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
35,600
|
|
|
3/3/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
20,000
|
|
|
3/2/2015
|
-0.20 / -3.13%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
205
|
|
|
2/27/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
7,900
|
|
|