Ply Gem Holdings, Inc. Historical Stock Prices

PGEM 
$11.85
*  
0.06
0.51%
Get PGEM Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading PGEM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    PGEM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.90  12.15  11.74  11.85 140,580
07/01/2015 11.93 12.15 11.74 11.85 140,580
06/30/2015 12.02 12.14 11.59 11.79 124,835
06/29/2015 12.2 12.28 11.82 11.88 170,390
06/26/2015 12.05 12.49 12.03 12.31 370,583
06/25/2015 12.13 12.24 11.93 11.99 178,752
06/24/2015 12.12 12.33 11.89 12.05 162,225
06/23/2015 12.22 12.35 11.96 12.03 71,445
06/22/2015 12.37 12.54 12.06 12.16 245,656
06/19/2015 11.97 12.4 11.86 12.26 232,490
06/18/2015 11.66 11.99 11.66 11.93 146,370
06/17/2015 11.8 11.8459 11.6 11.61 66,526
06/16/2015 11.8 11.83 11.57 11.75 52,774
06/15/2015 11.56 11.85 11.34 11.77 108,093
06/12/2015 11.7 11.7 11.37 11.59 74,522
06/11/2015 11.92 11.92 11.54 11.69 71,677
06/10/2015 11.51 12.09 11.47 11.82 121,907
06/09/2015 11.59 11.72 11.41 11.45 115,558
06/08/2015 11.77 11.86 11.56 11.59 145,428
06/05/2015 11.64 12 11.41 11.75 173,099
06/04/2015 11.51 11.68 11.27 11.6 145,963
06/03/2015 11.75 11.99 11.5 11.55 253,397
06/02/2015 11.89 12.01 11.64 11.75 141,492
06/01/2015 12.44 12.5 11.76 11.9 217,452
05/29/2015 12.93 12.93 12.34 12.35 168,396
05/28/2015 12.94 12.97 12.8 12.92 76,278
05/27/2015 12.98 13.05 12.88 12.98 63,520
05/26/2015 12.96 13 12.64 12.94 81,856
05/22/2015 13.26 13.39 12.77 13.01 64,044
05/21/2015 13.03 13.36 13.03 13.27 118,880
05/20/2015 12.93 13.51 12.81 13.15 111,672
05/19/2015 12.8 13.2 12.65 12.87 137,499
05/18/2015 12.69 12.82 12.65 12.74 37,315
05/15/2015 12.69 12.8 12.61 12.72 56,071
05/14/2015 12.53 12.85 12.45 12.7 64,957
05/13/2015 12.18 12.58 12.092 12.47 78,962
05/12/2015 12.39 12.42 12.01 12.26 202,083
05/11/2015 12.72 12.89 12.48 12.49 70,509
05/08/2015 12.88 13.08 12.58 12.7 90,601
05/07/2015 12.9 13.18 12.45 12.82 214,158
05/06/2015 13.45 13.7712 13.41 13.58 94,303
05/05/2015 13.76 13.93 13.13 13.46 207,711
05/04/2015 13.83 14.04 13.73 13.77 124,531
05/01/2015 13.59 13.86 13.59 13.84 73,699
04/30/2015 13.91 13.96 13.29 13.58 166,135
04/29/2015 14.25 14.4 13.99 14.02 74,285
04/28/2015 14.34 14.538 14.19 14.34 116,776
04/27/2015 14.25 14.37 14.01 14.29 112,941
04/24/2015 14.13 14.28 14.06 14.25 53,071
04/23/2015 14.17 14.29 14 14.26 132,966
04/22/2015 14.12 14.27 14.03 14.26 199,138
04/21/2015 13.99 14.17 13.89 14.11 84,140
04/20/2015 13.73 14.11 13.73 14.06 93,803
04/17/2015 14.23 14.23 13.72 13.74 102,279
04/16/2015 14.3 14.42 14.11 14.33 114,825
04/15/2015 14.48 14.575 14.28 14.31 264,932
04/14/2015 13.86 14.82 13.57 14.49 287,434
04/13/2015 13.23 13.51 13.08 13.46 106,639
04/10/2015 13.08 13.21 12.93 13.05 119,593
04/09/2015 13.16 13.24 12.74 13.05 66,972
04/08/2015 13.12 13.28 13.07 13.16 20,833
04/07/2015 13.44 13.52 13.05 13.09 61,533
04/06/2015 13.45 13.6 13.34 13.49 88,466
04/02/2015 13.47 13.56 13.3 13.49 191,511
04/01/2015 13.05 13.465 12.92 13.43 198,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?