|
Closing price on 9/23/2010
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
69,400 |
| Split-adjusted Price |
11.40 |
|
|
PGT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.40
|
11.40
|
69,400
|
|
|
9/22/2010
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
33,900
|
|
|
9/21/2010
|
-0.10 / -0.86%
|
11.00
|
11.80
|
11.00
|
11.50
|
11.50
|
11.50
|
66,100
|
|
|
9/20/2010
|
-0.30 / -2.52%
|
12.20
|
12.50
|
11.50
|
11.60
|
11.60
|
11.60
|
90,900
|
|
|
9/17/2010
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.90
|
11.90
|
201,800
|
|
|
9/16/2010
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.40
|
11.40
|
68,900
|
|
|
9/15/2010
|
-0.40 / -3.45%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
11.20
|
51,200
|
|
|
9/14/2010
|
+0.60 / +5.45%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
11.60
|
94,400
|
|
|
9/13/2010
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.70
|
11.00
|
11.00
|
11.00
|
158,900
|
|
|
9/10/2010
|
-0.90 / -7.32%
|
11.70
|
12.20
|
11.20
|
11.40
|
11.40
|
11.40
|
227,500
|
|
|
9/9/2010
|
+0.70 / +6.03%
|
11.80
|
12.30
|
11.60
|
12.30
|
12.30
|
12.30
|
93,500
|
|
|
9/8/2010
|
-0.50 / -4.13%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.60
|
11.60
|
99,900
|
|
|
9/7/2010
|
-0.60 / -4.72%
|
12.80
|
12.80
|
11.90
|
12.10
|
12.10
|
12.10
|
142,800
|
|
|
9/6/2010
|
+0.40 / +3.25%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
12.70
|
184,300
|
|
|
9/1/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
11.50
|
12.30
|
12.30
|
12.30
|
153,600
|
|
|
8/31/2010
|
+0.70 / +6.31%
|
11.10
|
11.80
|
11.10
|
11.80
|
11.80
|
11.80
|
173,900
|
|
|
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
|
|
|