|
Closing price on 7/25/2014
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
943 |
| Split-adjusted Price |
6.20 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2014
|
-0.10 / -1.59%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
943
|
|
|
7/24/2014
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
1,100
|
|
|
7/23/2014
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
3,375
|
|
|
7/22/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
6.30
|
2,830
|
|
|
7/21/2014
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
|
7/18/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,030
|
|
|
7/17/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3,574
|
|
|
7/16/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
7,125
|
|
|
7/15/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
730
|
|
|
7/14/2014
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
19,425
|
|
|
7/11/2014
|
0.00 / 0.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.60
|
6.60
|
693
|
|
|
7/10/2014
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
150
|
|
|
7/9/2014
|
-0.60 / -8.96%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
7/8/2014
|
+0.40 / +6.35%
|
6.30
|
6.90
|
5.70
|
6.70
|
6.70
|
6.70
|
101,765
|
|
|
7/7/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
463
|
|
|
7/4/2014
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,135
|
|
|
7/3/2014
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
965
|
|
|
7/2/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
454
|
|
|
6/30/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
500
|
|
|
6/27/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
646
|
|
|
6/26/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
6/25/2014
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3,200
|
|
|
6/24/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3,000
|
|
|
6/23/2014
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
7,300
|
|
|
6/20/2014
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
100
|
|
|
6/19/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
46,144
|
|
|
6/18/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
9,027
|
|
|
6/17/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
5,320
|
|
|
6/16/2014
|
-0.10 / -1.45%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.80
|
6.80
|
19,300
|
|
|