Ply Gem Holdings, Inc. Historical Stock Prices

PGEM 
$12.5
*  
0.19
 negative 
1.5%
Get PGEM Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  12.55  12.74  12.37  12.50 149,637
04/15/2014 12.74 12.74 12.37 12.5 149,637
04/14/2014 12.67 12.7 12.5 12.69 83,280
04/11/2014 12.43 12.58 12.43 12.54 169,301
04/10/2014 12.44 12.65 12.32 12.54 148,941
04/09/2014 12.4 12.49 11.89 12.49 130,085
04/08/2014 12.29 12.58 12.25 12.34 283,174
04/07/2014 12.81 12.88 12.18 12.33 153,222
04/04/2014 13.02 13.41 12.67 12.81 153,141
04/03/2014 13.2 13.44 12.93 13 157,893
04/02/2014 12.67 13.23 12.66 13.18 189,131
04/01/2014 12.62 12.77 12.52 12.66 129,805
03/31/2014 12.32 12.8 12.32 12.63 79,818
03/28/2014 12.19 12.38 12.07 12.29 54,634
03/27/2014 12.11 12.24 11.98 12.11 149,190
03/26/2014 12.34 12.34 12 12.09 166,157
03/25/2014 12.13 12.34 12.1 12.3 167,576
03/24/2014 11.56 12.409 11.4 12.07 494,880
03/21/2014 11.65 11.78 11.49 11.57 552,144
03/20/2014 12.06 12.06 11.58 11.62 295,779
03/19/2014 12 12.24 11.88 11.97 285,576
03/18/2014 11.53 12.09 11.48 12.09 399,145
03/17/2014 11.46 11.85 11.25 11.58 586,911
03/14/2014 11.98 12.13 11.064 11.55 887,306
03/13/2014 12.535 12.65 12.02 12.03 170,052
03/12/2014 12.35 12.555 12.24 12.44 219,322
03/11/2014 13.09 13.235 12.25 12.35 160,488
03/10/2014 13.05 13.274 12.93 13.19 138,894
03/07/2014 13.15 13.382 13.04 13.11 93,911
03/06/2014 13.06 13.19 12.97 13.09 58,877
03/05/2014 13.01 13.35 13.01 13.13 99,749
03/04/2014 12.94 13.2 12.84 13.06 138,580
03/03/2014 12.73 13.03 12.526 12.82 79,693
02/28/2014 13.14 13.22 12.78 12.81 73,628
02/27/2014 12.96 13.1 12.71 13.1 141,319
02/26/2014 12.61 13.1 12.58 12.98 224,542
02/25/2014 12.78 12.78 12.46 12.56 87,093
02/24/2014 12.842 12.93 12.7 12.71 153,730
02/21/2014 12.53 12.83 12.53 12.81 159,203
02/20/2014 12.87 13 12.49 12.51 221,390
02/19/2014 13.19 13.26 12.75 12.87 706,890
02/18/2014 13.2 13.43 13.0301 13.25 147,099
02/14/2014 12.9 13.49 12.85 13.13 142,610
02/13/2014 12.83 13.25 12.79 12.88 342,931
02/12/2014 12.3 13.09 12.26 12.9 1,528,746
02/11/2014 13.07 13.115 13 13.02 73,916
02/10/2014 13.1 13.1 12.97 13.02 109,405
02/07/2014 13.45 13.49 13.01 13.07 191,736
02/06/2014 12.98 13.48 12.98 13.42 203,220
02/05/2014 12.91 13.08 12.76 12.93 127,953
02/04/2014 12.98 13.08 12.78 12.91 142,693
02/03/2014 13.27 13.37 12.78 12.91 212,604
01/31/2014 13.44 13.56 13.22 13.26 147,821
01/30/2014 13.54 13.7 13.33 13.6 492,081
01/29/2014 13.41 13.54 13.29 13.44 293,431
01/28/2014 13.54 13.63 13.31 13.5 251,718
01/27/2014 13.44 13.63 13.25 13.5 327,627
01/24/2014 13.48 13.502 13.24 13.37 127,625
01/23/2014 13.71 13.79 13.44 13.53 183,177
01/22/2014 13.6 13.85 13.45 13.77 73,001
01/21/2014 13.66 13.73 13.47 13.55 169,276
01/17/2014 14.02 14.15 13.36 13.62 525,021
01/16/2014 14.08 14.137 13.85 13.99 380,883
01/15/2014 14.21 14.24 13.98 14.06 214,613
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?