|
Closing price on 8/16/2017
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
3,200 |
| Split-adjusted Price |
3.90 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.84
|
3.90
|
3,200
|
|
|
8/15/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/14/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/11/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/10/2017
|
+0.30 / +8.57%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
20,155
|
|
|
8/9/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
8/8/2017
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
110
|
|
|
8/7/2017
|
-0.30 / -8.57%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
15,000
|
|
|
8/4/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
32,000
|
|
|
8/3/2017
|
-0.30 / -7.69%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.79
|
3.60
|
3,214
|
|
|
8/2/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
8/1/2017
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
7/31/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
7/28/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
7/27/2017
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|
7/26/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/24/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/21/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2,909
|
|
|
7/20/2017
|
+0.30 / +7.89%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
2,940
|
|
|
7/19/2017
|
-0.40 / -9.52%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
684
|
|
|
7/18/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
137
|
|
|
7/17/2017
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.18
|
4.20
|
5,500
|
|
|
7/14/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
|
7/12/2017
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
7/11/2017
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.60
|
4.00
|
3.62
|
4.00
|
3,051
|
|
|
7/10/2017
|
-0.10 / -2.50%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.73
|
3.90
|
3,505
|
|
|
7/7/2017
|
-0.10 / -2.44%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.75
|
4.00
|
1,245
|
|
|
7/6/2017
|
-0.40 / -8.89%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.19
|
4.10
|
2,645
|
|
|