|
Closing price on 8/30/2010
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
63,300 |
| Split-adjusted Price |
11.10 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.80 / +7.77%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
63,300
|
|
|
8/27/2010
|
-0.40 / -3.74%
|
10.30
|
11.00
|
10.10
|
10.30
|
10.30
|
10.30
|
50,700
|
|
|
8/26/2010
|
+0.60 / +5.94%
|
10.50
|
10.80
|
10.10
|
10.70
|
10.70
|
10.70
|
89,800
|
|
|
8/25/2010
|
-0.60 / -5.61%
|
10.50
|
10.70
|
10.10
|
10.10
|
10.10
|
10.10
|
220,700
|
|
|
8/24/2010
|
-0.80 / -6.96%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.70
|
10.70
|
153,300
|
|
|
8/23/2010
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
11.50
|
29,500
|
|
|
8/20/2010
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.30
|
11.80
|
11.80
|
11.80
|
89,500
|
|
|
8/19/2010
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.20
|
11.80
|
11.80
|
11.80
|
85,600
|
|
|
8/18/2010
|
-0.70 / -5.65%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.70
|
11.70
|
88,800
|
|
|
8/17/2010
|
+0.40 / +3.33%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.40
|
12.40
|
96,100
|
|
|
8/16/2010
|
+0.40 / +3.45%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
12.00
|
69,700
|
|
|
8/13/2010
|
+0.30 / +2.65%
|
11.00
|
11.70
|
10.80
|
11.60
|
11.60
|
11.60
|
140,000
|
|
|
8/12/2010
|
-1.10 / -8.87%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.30
|
11.30
|
216,600
|
|
|
8/11/2010
|
+0.40 / +3.33%
|
11.30
|
12.40
|
11.30
|
12.40
|
12.40
|
12.40
|
166,900
|
|
|
8/10/2010
|
-0.50 / -4.00%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.00
|
12.00
|
183,800
|
|
|
8/9/2010
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.50
|
12.50
|
128,800
|
|
|
8/6/2010
|
-0.40 / -3.01%
|
13.40
|
13.80
|
12.90
|
12.90
|
12.90
|
12.90
|
93,400
|
|
|
8/5/2010
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
13.30
|
328,600
|
|
|
8/4/2010
|
-0.30 / -2.31%
|
12.90
|
13.00
|
12.30
|
12.70
|
12.70
|
12.70
|
205,900
|
|
|
8/3/2010
|
-0.50 / -3.70%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
13.00
|
115,100
|
|
|
8/2/2010
|
-0.50 / -3.57%
|
13.70
|
14.00
|
13.30
|
13.50
|
13.50
|
13.50
|
124,400
|
|
|
7/30/2010
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.60
|
14.00
|
14.00
|
14.00
|
92,800
|
|
|
7/29/2010
|
+0.20 / +1.46%
|
13.60
|
14.00
|
13.50
|
13.90
|
13.90
|
13.90
|
176,900
|
|
|
7/28/2010
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.30
|
13.70
|
13.70
|
13.70
|
221,400
|
|
|
7/27/2010
|
-0.20 / -1.41%
|
14.30
|
14.50
|
13.90
|
14.00
|
14.00
|
14.00
|
58,800
|
|
|
7/26/2010
|
-0.50 / -3.40%
|
14.80
|
15.00
|
14.00
|
14.20
|
14.20
|
14.20
|
117,900
|
|
|
7/23/2010
|
-0.10 / -0.68%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.70
|
14.70
|
157,800
|
|
|
7/22/2010
|
-0.30 / -1.99%
|
15.00
|
15.90
|
14.60
|
14.80
|
14.80
|
14.80
|
355,700
|
|
|
7/21/2010
|
-0.90 / -5.63%
|
15.90
|
15.90
|
15.00
|
15.10
|
15.10
|
15.10
|
302,800
|
|
|
7/20/2010
|
+0.10 / +0.63%
|
16.80
|
16.90
|
15.20
|
16.00
|
16.00
|
16.00
|
366,000
|
|
|