|
Closing price on 6/18/2015
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
69,700 |
| Split-adjusted Price |
6.70 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.87
|
6.70
|
69,700
|
|
|
6/17/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
6.90
|
45,650
|
|
|
6/16/2015
|
+0.50 / +7.69%
|
6.50
|
7.10
|
6.50
|
7.00
|
6.87
|
7.00
|
150,950
|
|
|
6/15/2015
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.50
|
6.50
|
6.69
|
6.50
|
19,710
|
|
|
6/12/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
6.80
|
82,250
|
|
|
6/11/2015
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.50
|
6.80
|
6.84
|
6.80
|
80,400
|
|
|
6/10/2015
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.20
|
7.10
|
41,700
|
|
|
6/9/2015
|
+0.60 / +9.09%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.00
|
7.20
|
234,600
|
|
|
6/8/2015
|
-0.40 / -5.71%
|
7.70
|
7.70
|
6.60
|
6.60
|
7.01
|
6.60
|
672,000
|
|
|
6/5/2015
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.01
|
7.00
|
70,400
|
|
|
6/4/2015
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.16
|
7.20
|
35,200
|
|
|
6/3/2015
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.17
|
7.20
|
46,600
|
|
|
6/2/2015
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.98
|
7.00
|
17,593
|
|
|
6/1/2015
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.01
|
7.10
|
12,400
|
|
|
5/29/2015
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.04
|
7.20
|
180,000
|
|
|
5/28/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
6,700
|
|
|
5/27/2015
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.56
|
6.80
|
11,900
|
|
|
5/26/2015
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.85
|
6.90
|
51,760
|
|
|
5/25/2015
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.54
|
6.60
|
182,081
|
|
|
5/22/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
6.00
|
3,800
|
|
|
5/21/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.92
|
6.00
|
5,750
|
|
|
5/19/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
9,100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
11
|
|
|
5/15/2015
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,000
|
|
|
5/14/2015
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
12,270
|
|
|
5/13/2015
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,800
|
|
|
5/12/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
1,100
|
|
|
5/11/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
31,500
|
|
|
5/8/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6
|
|
|