|
Closing price on 5/5/2011
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
14,300 |
| Split-adjusted Price |
6.30 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2011
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
8,600
|
|
|
4/5/2011
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
9,500
|
|
|
4/4/2011
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
17,000
|
|
|
4/1/2011
|
-0.70 / -9.59%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
36,800
|
|
|
3/31/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
11,700
|
|
|
3/30/2011
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
24,400
|
|
|
3/29/2011
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
7.40
|
31,200
|
|
|
3/28/2011
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.70
|
7.70
|
40,800
|
|
|
3/25/2011
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
20,200
|
|
|
3/24/2011
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
7.50
|
21,600
|
|
|
3/23/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
7.40
|
29,200
|
|
|
3/22/2011
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
7.40
|
57,200
|
|
|
3/21/2011
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.70
|
7.70
|
45,300
|
|
|