|
Closing price on 5/26/2010
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.00 |
| Volume |
135,100 |
| Split-adjusted Price |
12.00 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.70 / +6.19%
|
11.80
|
12.00
|
11.00
|
12.00
|
12.00
|
12.00
|
135,100
|
|
|
5/25/2010
|
+0.60 / +5.61%
|
10.80
|
11.30
|
10.60
|
11.30
|
11.30
|
11.30
|
175,200
|
|
|
5/24/2010
|
+0.70 / +7.00%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.70
|
10.70
|
39,800
|
|
|
5/21/2010
|
-0.70 / -6.54%
|
10.70
|
10.80
|
9.90
|
10.00
|
10.00
|
10.00
|
140,200
|
|
|
5/20/2010
|
-0.50 / -4.46%
|
11.20
|
11.40
|
10.50
|
10.70
|
10.70
|
10.70
|
186,900
|
|
|
5/19/2010
|
-0.70 / -5.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
11.20
|
39,500
|
|
|
5/18/2010
|
-0.40 / -3.25%
|
12.80
|
12.80
|
11.90
|
11.90
|
11.90
|
11.90
|
49,300
|
|
|
5/17/2010
|
+0.20 / +1.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
12.30
|
89,400
|
|
|
5/14/2010
|
+0.70 / +6.14%
|
11.30
|
12.10
|
11.30
|
12.10
|
12.10
|
12.10
|
82,500
|
|
|
5/13/2010
|
-0.60 / -5.00%
|
11.30
|
12.00
|
11.20
|
11.40
|
11.40
|
11.40
|
149,100
|
|
|
5/12/2010
|
-0.90 / -6.98%
|
12.20
|
12.80
|
12.00
|
12.00
|
12.00
|
12.00
|
59,800
|
|
|
5/11/2010
|
-0.50 / -3.73%
|
14.20
|
14.20
|
12.60
|
12.90
|
12.90
|
12.90
|
181,400
|
|
|
5/10/2010
|
-0.70 / -4.96%
|
14.10
|
14.30
|
13.40
|
13.40
|
13.40
|
13.40
|
211,800
|
|
|
5/7/2010
|
-0.80 / -5.37%
|
14.90
|
15.20
|
13.70
|
14.10
|
14.10
|
14.10
|
326,500
|
|
|
5/6/2010
|
+1.00 / +7.19%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.90
|
14.90
|
181,800
|
|
|
5/5/2010
|
-0.20 / -1.42%
|
14.50
|
14.90
|
13.30
|
13.90
|
13.90
|
13.90
|
266,500
|
|
|
5/4/2010
|
+0.90 / +6.82%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
14.10
|
233,600
|
|
|
4/29/2010
|
+0.70 / +5.60%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.20
|
13.20
|
288,400
|
|
|
4/28/2010
|
+0.70 / +5.93%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
12.50
|
192,700
|
|
|
4/27/2010
|
-0.50 / -4.07%
|
11.50
|
12.30
|
11.50
|
11.80
|
11.80
|
11.80
|
322,600
|
|
|
4/26/2010
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.30
|
12.30
|
12.30
|
12.30
|
31,400
|
|
|
4/22/2010
|
-0.30 / -2.38%
|
13.40
|
13.40
|
12.00
|
12.30
|
12.30
|
12.30
|
797,100
|
|
|
4/21/2010
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
248,200
|
|
|
4/20/2010
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
154,700
|
|
|
4/19/2010
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
11.10
|
171,700
|
|
|
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
|
|
|