|
Closing price on 5/28/2013
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
54,800 |
| Split-adjusted Price |
3.50 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
54,800
|
|
|
5/27/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
25,180
|
|
|
5/24/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
11,500
|
|
|
5/23/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
4,800
|
|
|
5/22/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
14,900
|
|
|
5/21/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
45,900
|
|
|
5/20/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
53,000
|
|
|
5/17/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
50,600
|
|
|
5/16/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
26,100
|
|
|
5/15/2013
|
-0.20 / -5.41%
|
4.00
|
4.00
|
3.40
|
3.50
|
3.50
|
3.50
|
194,100
|
|
|
5/14/2013
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
70,100
|
|
|
5/13/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
22,200
|
|
|
5/10/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
111,800
|
|
|
5/9/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
10,750
|
|
|
5/8/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,035
|
|
|
5/7/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
20,060
|
|
|
5/6/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
47,975
|
|
|
5/3/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
200
|
|
|
5/2/2013
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
2,600
|
|
|
4/26/2013
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
8,500
|
|
|
4/25/2013
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
31,000
|
|
|
4/24/2013
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
13,100
|
|
|
4/23/2013
|
-0.10 / -3.33%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
7,900
|
|
|
4/22/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
700
|
|
|
4/18/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
1,400
|
|
|
4/17/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
600
|
|
|
4/16/2013
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
3,700
|
|
|
4/15/2013
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
16,400
|
|
|
4/12/2013
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
10,000
|
|
|
4/11/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
9,280
|
|
|