|
Closing price on 7/28/2015
|
|
| Open |
5.60 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
18,707 |
| Split-adjusted Price |
5.60 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.50
|
5.60
|
5.60
|
5.60
|
18,707
|
|
|
7/27/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.60
|
5.61
|
5.60
|
4,735
|
|
|
7/24/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
5.60
|
8,765
|
|
|
7/23/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
17,800
|
|
|
7/22/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
15,000
|
|
|
7/21/2015
|
-0.30 / -5.08%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
5.60
|
16,800
|
|
|
7/20/2015
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.60
|
5.90
|
4,100
|
|
|
7/17/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
7/16/2015
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
|
7/15/2015
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.71
|
5.80
|
8,318
|
|
|
7/14/2015
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.78
|
5.70
|
22,350
|
|
|
7/13/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,363
|
|
|
7/10/2015
|
+0.30 / +5.26%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
6.00
|
5,100
|
|
|
7/9/2015
|
-0.50 / -8.06%
|
6.10
|
6.10
|
5.70
|
5.70
|
6.00
|
5.70
|
24,900
|
|
|
7/8/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
4,800
|
|
|
7/7/2015
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.21
|
6.30
|
14,700
|
|
|
7/6/2015
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
6.20
|
33,800
|
|
|
7/3/2015
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
19,100
|
|
|
7/2/2015
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
31,300
|
|
|
7/1/2015
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,000
|
|
|
6/30/2015
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.29
|
6.40
|
31,432
|
|
|
6/29/2015
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
15,700
|
|
|
6/26/2015
|
-0.20 / -3.08%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.13
|
6.30
|
58,000
|
|
|
6/25/2015
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.44
|
6.50
|
31,200
|
|
|
6/24/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
15,400
|
|
|
6/23/2015
|
-0.20 / -2.99%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
6.50
|
88,500
|
|
|
6/22/2015
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
6.70
|
34,100
|
|
|
6/19/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.60
|
6.80
|
5,450
|
|
|
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
|
|
|