|
Closing price on 7/20/2010
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
15.20 |
| Volume |
366,000 |
| Split-adjusted Price |
16.00 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2010
|
+0.10 / +0.63%
|
16.80
|
16.90
|
15.20
|
16.00
|
16.00
|
16.00
|
366,000
|
|
|
7/19/2010
|
+1.00 / +6.71%
|
15.60
|
15.90
|
15.30
|
15.90
|
15.90
|
15.90
|
445,200
|
|
|
7/16/2010
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
14.90
|
337,900
|
|
|
7/15/2010
|
+1.10 / +8.33%
|
13.50
|
14.30
|
13.20
|
14.30
|
14.30
|
14.30
|
648,900
|
|
|
7/14/2010
|
-0.20 / -1.49%
|
13.80
|
13.80
|
13.10
|
13.20
|
13.20
|
13.20
|
182,200
|
|
|
7/13/2010
|
+0.50 / +3.88%
|
12.90
|
13.80
|
12.90
|
13.40
|
13.40
|
13.40
|
231,900
|
|
|
7/12/2010
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.90
|
12.90
|
55,300
|
|
|
7/9/2010
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.90
|
12.90
|
82,800
|
|
|
7/8/2010
|
-0.50 / -3.76%
|
13.10
|
13.50
|
12.70
|
12.80
|
12.80
|
12.80
|
38,000
|
|
|
7/7/2010
|
+0.60 / +4.72%
|
12.70
|
13.40
|
12.70
|
13.30
|
13.30
|
13.30
|
230,200
|
|
|
7/6/2010
|
-0.60 / -4.51%
|
13.30
|
13.30
|
12.40
|
12.70
|
12.70
|
12.70
|
120,200
|
|
|
7/5/2010
|
+0.30 / +2.31%
|
13.00
|
13.40
|
12.50
|
13.30
|
13.30
|
13.30
|
100,400
|
|
|
7/2/2010
|
-0.40 / -2.99%
|
13.80
|
13.80
|
12.90
|
13.00
|
13.00
|
13.00
|
97,200
|
|
|
7/1/2010
|
+0.70 / +5.51%
|
12.00
|
13.40
|
12.00
|
13.40
|
13.40
|
13.40
|
265,600
|
|
|
6/30/2010
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.30
|
12.70
|
12.70
|
12.70
|
103,200
|
|
|
6/29/2010
|
-0.30 / -2.26%
|
13.00
|
13.80
|
13.00
|
13.00
|
13.00
|
13.00
|
183,000
|
|
|
6/28/2010
|
-0.80 / -5.67%
|
13.90
|
13.90
|
13.20
|
13.30
|
13.30
|
13.30
|
269,500
|
|
|
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
|
|
|