Ply Gem Holdings, Inc. Historical Stock Prices

PGEM 
$11.33
*  
0.27
2.44%
Get PGEM Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading PGEM now
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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.10  11.395  11.05  11.33 270,214
08/27/2014 11.11 11.395 11.05 11.33 270,214
08/26/2014 10.98 11.11 10.94 11.06 328,464
08/25/2014 10.65 11.2 10.63 10.99 310,648
08/22/2014 10.57 10.69 10.44 10.63 185,259
08/21/2014 10.1 10.62 10.065 10.55 418,209
08/20/2014 10.12 10.26 9.78 10.09 444,719
08/19/2014 9.6 9.94 9.51 9.89 162,549
08/18/2014 9.45 9.855 9.4 9.63 135,582
08/15/2014 9.55 9.6 9.25 9.39 117,192
08/14/2014 9.44 9.5 9.29 9.48 118,554
08/13/2014 9.61 9.66 9.39 9.42 85,206
08/12/2014 9.75 9.78 9.51 9.59 139,586
08/11/2014 9.89 10.14 9.77 9.81 146,556
08/08/2014 9.01 10.33 8.86 9.85 808,186
08/07/2014 8.75 8.82 8.5 8.64 154,599
08/06/2014 8.5 8.82 8.49 8.72 98,189
08/05/2014 8.46 8.69 8.4 8.57 112,224
08/04/2014 8.22 8.545 8.17 8.51 116,451
08/01/2014 8.34 8.44 8.15 8.2 212,631
07/31/2014 8.42 8.52 8.3 8.33 176,262
07/30/2014 8.77 8.84 8.47 8.5 232,236
07/29/2014 8.84 8.98 8.71 8.75 113,150
07/28/2014 9.21 9.31 8.76 8.84 169,891
07/25/2014 9.36 9.4 9.2 9.23 115,304
07/24/2014 9.64 9.82 9.38 9.43 189,766
07/23/2014 9.78 9.85 9.58 9.6 146,472
07/22/2014 9.39 9.85 9.342 9.79 165,739
07/21/2014 9.4 9.54 9.33 9.37 188,343
07/18/2014 9.39 9.505 9.37 9.47 231,945
07/17/2014 9.44 9.54 9.31 9.4 197,635
07/16/2014 9.78 9.78 9.5 9.51 239,670
07/15/2014 9.92 10 9.71 9.73 106,519
07/14/2014 9.89 9.97 9.85 9.85 102,465
07/11/2014 9.95 10.05 9.78 9.8 216,267
07/10/2014 9.75 10.04 9.75 9.92 219,854
07/09/2014 10 10.08 9.9275 9.93 127,606
07/08/2014 9.89 10.01 9.76 10 173,223
07/07/2014 9.9 10.02 9.83 9.89 142,631
07/03/2014 9.86 10.022 9.86 9.96 48,066
07/02/2014 10.01 10.05 9.85 9.86 146,742
07/01/2014 10.16 10.4 9.99 10 288,452
06/30/2014 10.01 10.25 9.9725 10.1 195,248
06/27/2014 10 10.17 9.97 10.02 578,009
06/26/2014 9.85 10.08 9.85 10.01 220,357
06/25/2014 10.07 10.128 9.75 9.89 193,200
06/24/2014 10.25 10.46 10.05 10.13 182,640
06/23/2014 10.45 10.54 10.29 10.32 370,748
06/20/2014 10.31 10.44 10.17 10.41 195,616
06/19/2014 10.55 10.61 10.3 10.33 258,430
06/18/2014 10.92 10.99 10.46 10.55 292,430
06/17/2014 10.65 10.97 10.5 10.95 515,738
06/16/2014 11.38 11.41 11.16 11.28 125,178
06/13/2014 11.53 11.53 11.25 11.36 72,828
06/12/2014 11.43 11.5 11.3 11.47 83,002
06/11/2014 11.66 11.746 11.38 11.4 111,174
06/10/2014 11.94 12 11.7 11.75 41,669
06/09/2014 11.85 12.02 11.8 12 84,367
06/06/2014 11.73 11.9 11.66 11.83 77,579
06/05/2014 11.35 11.68 11.31 11.66 69,437
06/04/2014 11.33 11.5 11.26 11.37 60,491
06/03/2014 11.33 11.45 11.28 11.37 94,778
06/02/2014 11.73 11.73 11.37 11.38 110,289
05/30/2014 12.04 12.138 11.74 11.76 113,401
05/29/2014 12.13 12.24 12.01 12.01 99,630
05/28/2014 12.34 12.5 12.13 12.15 88,826
05/27/2014 12.15 12.37 12.04 12.33 159,070
05/23/2014 11.9 12.18 11.75 12.05 526,662
05/22/2014 11.6 11.86 11.5 11.84 93,589
05/21/2014 11.34 11.83 11.265 11.53 227,624
05/20/2014 11.81 11.81 11.19 11.25 261,385
05/19/2014 10.96 11.94 10.96 11.83 388,793
05/16/2014 10.92 10.952 10.63 10.78 164,840
05/15/2014 11.38 11.38 10.68 10.89 317,891
05/14/2014 11.63 11.745 11.45 11.45 211,047
05/13/2014 12.07 12.12 11.65 11.68 193,986
05/12/2014 11.7 12.35 11.6 12.15 659,228
05/09/2014 11.84 12.26 11.82 12.25 73,945
05/08/2014 12.16 12.35 11.805 11.91 75,422
05/07/2014 12.33 12.39 11.971 12.09 79,857
05/06/2014 12.8 12.85 12.34 12.34 82,698
05/05/2014 12.98 13.13 12.81 12.88 57,082
05/02/2014 12.77 13.24 12.77 13.1 96,964
05/01/2014 12.69 12.94 12.46 12.72 88,832
04/30/2014 12.76 12.89 12.6075 12.75 78,107
04/29/2014 12.86 13.11 12.67 12.79 96,172
04/28/2014 12.86 13.2 12.53 12.8 102,874
04/25/2014 13.2 13.2 12.76 12.82 89,101
04/24/2014 13.11 13.3606 12.95 13.23 143,787
04/23/2014 13.18 13.36 12.97 12.99 104,158
04/22/2014 13.34 13.65 13.15 13.25 160,024
04/21/2014 12.93 13.32 12.66 13.28 165,551
04/17/2014 12.75 12.94 12.58 12.88 104,442
04/16/2014 12.58 12.8 12.52 12.75 54,930
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
01/14/2014 14 14.35 13.84 14.25 375,409
01/13/2014 14.66 14.9 12.7 14.07 1,113,633
01/10/2014 17.03 17.31 16.81 16.99 229,114
01/09/2014 16.71 17.08 16.51 16.98 173,084
01/08/2014 16.69 16.78 16.43 16.7 190,464
01/07/2014 17.25 17.25 16.48 16.68 434,977
01/06/2014 17.72 17.86 17.11 17.16 348,347
01/03/2014 17.3 17.73 17.28 17.65 146,626
01/02/2014 18.09 18.1 17.08 17.33 337,662
12/31/2013 18.11 18.21 17.9223 18.03 119,675
12/30/2013 18.15 18.335 18.01 18.07 91,037
12/27/2013 18.2 18.24 17.995 18.15 102,345
12/26/2013 18.21 18.42 17.94 18.14 103,544
12/24/2013 18.15 18.24 18.082 18.18 88,674
12/23/2013 17.91 18.45 17.91 18.15 380,829
12/20/2013 17.5 18.085 17.4 17.88 345,754
12/19/2013 17.96 18.15 17.54 17.54 317,552
12/18/2013 17.79 18.15 17.7 17.97 240,014
12/17/2013 17.59 17.835 17.46 17.75 80,688
12/16/2013 17.65 17.85 17.37 17.62 134,560
12/13/2013 17.55 17.69 17.4 17.64 77,416
12/12/2013 17.58 17.71 17.42 17.48 188,910
12/11/2013 17.78 17.79 17.61 17.68 251,334
12/10/2013 17.79 18.19 17.62 17.76 177,184
12/09/2013 17.11 18.41 16.87 17.75 730,882
12/06/2013 17.84 18.25 17.7 18.19 191,825
12/05/2013 17.47 17.75 17.3 17.71 91,831
12/04/2013 17.05 17.5 16.91 17.42 103,052
12/03/2013 17.041 17.2 16.99 17.06 54,782
12/02/2013 17.55 17.57 16.98 17.09 104,019
11/29/2013 17.76 17.76 17.4 17.54 37,919
11/27/2013 17.5 17.9 17.32 17.73 103,322
11/26/2013 17.1 17.56 17.07 17.43 314,930
11/25/2013 17.31 17.36 16.96 17.11 137,991
11/22/2013 17.04 17.55 16.9 17.25 129,965
11/21/2013 16.89 17.04 16.88 17 377,453
11/20/2013 17.32 17.36 16.8 16.89 94,717
11/19/2013 17.15 17.44 16.94 17.3 154,613
11/18/2013 17.22 17.52 17.06 17.11 252,428
11/15/2013 16.48 17.35 16.4 17.21 294,340
11/14/2013 15.51 16.66 15.4 16.38 282,873
11/13/2013 14.67 15.49 14.55 15.45 346,900
11/12/2013 14.75 14.8 14.51 14.62 133,145
11/11/2013 14.41 14.9 14.4 14.79 272,946
11/08/2013 14.95 14.95 14.35 14.49 443,833
11/07/2013 15 15.4 14.822 14.98 411,141
11/06/2013 14.81 15.04 14.1 14.96 783,853
11/05/2013 14.58 15.09 14.5 14.76 352,831
11/04/2013 14.41 14.67 14.41 14.64 122,020
11/01/2013 14.86 14.92 14.39 14.41 177,866
10/31/2013 14.85 14.94 14.8175 14.9 357,205
10/30/2013 14.7 15.035 14.62 14.85 310,046
10/29/2013 14.73 14.86 14.68 14.72 98,532
10/28/2013 15.13 15.13 14.62 14.74 199,059
10/25/2013 15.04 15.13 15 15.02 147,943
10/24/2013 14.86 15.055 14.74 15 165,615
10/23/2013 14.52 14.87 14.49 14.8 138,800
10/22/2013 14.88 14.88 14.49 14.57 235,471
10/21/2013 15.02 15.17 14.62 14.83 236,113
10/18/2013 14.79 15.075 14.61 15.01 211,241
10/17/2013 15.19 15.269 14.66 14.68 253,784
10/16/2013 15.24 15.338 15.07 15.24 266,010
10/15/2013 15 15.23 15 15.2 243,911
10/14/2013 15.04 15.11 14.67 15.06 165,529
10/11/2013 14.59 15.085 14.58 15.06 173,009
10/10/2013 14.35 14.7 14.35 14.56 249,317
10/09/2013 14.09 14.37 14.01 14.27 495,297
10/08/2013 14.01 14.14 13.96 14.06 247,908
10/07/2013 13.7 14.135 13.7 14.05 472,638
10/04/2013 13.85 13.97 13.58 13.77 536,944
10/03/2013 13.74 13.9 13.66 13.87 202,878
10/02/2013 13.58 13.9 13.58 13.78 401,112
10/01/2013 13.99 14 13.75 13.81 183,539
09/30/2013 14.08 14.16 13.75 13.98 186,555
09/27/2013 14.18 14.29 14.05 14.16 126,843
09/26/2013 14.63 14.69 14.04 14.2 219,511
09/25/2013 14.69 14.87 14.55 14.63 142,395
09/24/2013 14.85 14.9 14.56 14.71 292,621
09/23/2013 15 15.07 14.53 14.79 413,244
09/20/2013 15.94 15.94 15 15 965,704
09/19/2013 16.26 16.53 15.89 15.97 414,183
09/18/2013 15.9 16.39 15.83 16.21 237,411
09/17/2013 15.66 15.95 15.66 15.94 105,053
09/16/2013 15.84 15.96 15.66 15.7 467,334
09/13/2013 15.98 16.11 15.51 15.67 509,829
09/12/2013 15.8 16.27 15.8 15.92 160,960
09/11/2013 16.39 16.484 15.75 15.85 177,040
09/10/2013 16.61 16.61 16.31 16.44 118,031
09/09/2013 15.84 16.72 15.84 16.55 471,877
09/06/2013 15.82 16.02 15.45 15.95 363,626
09/05/2013 15.57 15.92 15.5 15.7 196,234
09/04/2013 15.43 15.65 15.34 15.6 171,747
09/03/2013 15.42 15.57 15.41 15.46 253,002
08/30/2013 15.42 15.46 15.3 15.34 88,554
08/29/2013 15.49 15.61 15.37 15.45 156,970
08/28/2013 15.76 15.78 15.4 15.51 179,387
08/27/2013 16 16.13 15.65 15.72 171,486
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 Brokers before you trade

Want to trade FX?