|
Closing price on 6/25/2010
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
13.50 |
| Volume |
409,500 |
| Split-adjusted Price |
14.10 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.50
|
14.10
|
14.10
|
14.10
|
409,500
|
|
|
6/24/2010
|
+0.80 / +6.02%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
14.10
|
216,100
|
|
|
6/23/2010
|
+0.80 / +6.40%
|
12.50
|
13.30
|
11.90
|
13.30
|
13.30
|
13.30
|
458,400
|
|
|
6/22/2010
|
+0.70 / +5.93%
|
12.30
|
12.50
|
12.00
|
12.50
|
12.50
|
12.50
|
430,100
|
|
|
6/21/2010
|
+0.80 / +7.27%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
11.80
|
146,400
|
|
|
6/18/2010
|
+0.10 / +0.92%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.00
|
11.00
|
75,300
|
|
|
6/17/2010
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
10.90
|
127,100
|
|
|
6/16/2010
|
+0.10 / +0.89%
|
11.50
|
11.70
|
11.20
|
11.30
|
11.30
|
11.30
|
63,400
|
|
|
6/15/2010
|
-0.20 / -1.75%
|
11.50
|
11.50
|
10.90
|
11.20
|
11.20
|
11.20
|
55,300
|
|
|
6/14/2010
|
-0.10 / -0.87%
|
11.60
|
11.80
|
11.40
|
11.40
|
11.40
|
11.40
|
69,400
|
|
|
6/11/2010
|
+0.50 / +4.55%
|
11.20
|
11.60
|
11.00
|
11.50
|
11.50
|
11.50
|
91,700
|
|
|
6/10/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.00
|
11.00
|
76,100
|
|
|
6/9/2010
|
-0.10 / -0.90%
|
11.50
|
11.50
|
10.80
|
11.00
|
11.00
|
11.00
|
26,600
|
|
|
6/8/2010
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.80
|
11.10
|
11.10
|
11.10
|
65,700
|
|
|
6/7/2010
|
-0.60 / -5.22%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
10.90
|
95,700
|
|
|
6/4/2010
|
-0.30 / -2.54%
|
12.40
|
12.40
|
11.30
|
11.50
|
11.50
|
11.50
|
27,600
|
|
|
6/3/2010
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
123,000
|
|
|
6/2/2010
|
+0.30 / +2.68%
|
11.10
|
11.70
|
10.50
|
11.50
|
11.50
|
11.50
|
88,700
|
|
|
6/1/2010
|
-0.50 / -4.27%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
104,600
|
|
|
5/31/2010
|
-0.80 / -6.40%
|
12.60
|
12.60
|
11.70
|
11.70
|
11.70
|
11.70
|
51,200
|
|
|
5/28/2010
|
+0.60 / +5.04%
|
12.20
|
12.60
|
12.00
|
12.50
|
12.50
|
12.50
|
160,700
|
|
|
5/27/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
11.90
|
119,200
|
|
|
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
|
|
|