|
Closing price on 5/24/2011
|
|
| Open |
5.30 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
26,000 |
| Split-adjusted Price |
5.30 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2011
|
-0.50 / -8.62%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
5.30
|
26,000
|
|
|
5/23/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.80
|
5.80
|
5.80
|
8,000
|
|
|
5/20/2011
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.80
|
5.80
|
14,400
|
|
|
5/19/2011
|
-0.10 / -1.64%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.00
|
6.00
|
42,900
|
|
|
5/18/2011
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.10
|
6.10
|
47,500
|
|
|
5/17/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
19,000
|
|
|
5/16/2011
|
-0.20 / -3.13%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
6.20
|
14,400
|
|
|
5/13/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
3,000
|
|
|
5/12/2011
|
-0.10 / -1.54%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
43,100
|
|
|
5/11/2011
|
0.00 / 0.00%
|
6.20
|
6.90
|
6.20
|
6.50
|
6.50
|
6.50
|
43,400
|
|
|
5/10/2011
|
+0.30 / +4.84%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
36,000
|
|
|
5/9/2011
|
-0.30 / -4.62%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.20
|
6.20
|
20,300
|
|
|
5/6/2011
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
14,900
|
|
|
5/5/2011
|
-0.10 / -1.56%
|
6.60
|
6.80
|
6.20
|
6.30
|
6.30
|
6.30
|
14,300
|
|
|
5/4/2011
|
+0.20 / +3.23%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
6.40
|
35,800
|
|
|
4/29/2011
|
-0.30 / -4.62%
|
6.60
|
6.80
|
6.20
|
6.20
|
6.20
|
6.20
|
11,700
|
|
|
4/28/2011
|
+0.10 / +1.56%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
9,500
|
|
|
4/27/2011
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
8,300
|
|
|
4/26/2011
|
-0.10 / -1.54%
|
6.70
|
6.80
|
6.20
|
6.40
|
6.40
|
6.40
|
28,700
|
|
|
4/25/2011
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
6.50
|
56,500
|
|
|
4/22/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.10
|
6.10
|
9,400
|
|
|
4/21/2011
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
20,700
|
|
|
4/20/2011
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
25,100
|
|
|
4/19/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
13,400
|
|
|
4/18/2011
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
9,200
|
|
|
4/15/2011
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
11,100
|
|
|
4/14/2011
|
-0.10 / -1.56%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
9,300
|
|
|
4/13/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
8,800
|
|
|
4/8/2011
|
-0.40 / -5.97%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
43,000
|
|
|
4/7/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
300
|
|
|