Premiere Global Services, Inc. Historical Stock Prices

PGI 
$11.75
*  
0.12
 negative 
1.03%
Get PGI Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Miscellaneous
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  11.71  11.829  11.61  11.75 77,321
04/16/2014 11.71 11.829 11.61 11.75 77,321
04/15/2014 11.69 11.7 11.35 11.63 109,195
04/14/2014 11.78 11.9 11.55 11.63 113,323
04/11/2014 11.72 11.9199 11.57 11.72 139,317
04/10/2014 11.85 11.91 11.62 11.85 176,994
04/09/2014 12.02 12.02 11.76 11.9 119,503
04/08/2014 11.86 12.01 11.79 11.96 131,142
04/07/2014 11.99 12.02 11.75 11.84 109,880
04/04/2014 12.16 12.16 11.75 11.99 149,964
04/03/2014 12.3 12.36 12.05 12.15 92,084
04/02/2014 12.3 12.37 12.16 12.32 83,454
04/01/2014 12.09 12.34 12.08 12.3 120,474
03/31/2014 11.81 12.18 11.73 12.06 152,162
03/28/2014 11.81 12.03 11.57 11.75 124,536
03/27/2014 12.16 12.26 11.81 11.83 99,075
03/26/2014 12.36 12.36 12.11 12.18 185,761
03/25/2014 12.04 12.3 12.02 12.26 139,880
03/24/2014 12.17 12.17 11.83 12.01 159,029
03/21/2014 12.23 12.32 12.114 12.18 146,592
03/20/2014 12.06 12.21 11.99 12.14 108,187
03/19/2014 12.2 12.31 11.98 12.12 163,617
03/18/2014 12.01 12.25 11.99 12.22 122,285
03/17/2014 12.1 12.2 11.98 12.02 181,227
03/14/2014 11.87 12.1 11.76 12.01 133,164
03/13/2014 12 12.03 11.85 11.91 194,168
03/12/2014 11.78 12.05 11.78 11.95 154,787
03/11/2014 12.01 12.02 11.72 11.84 200,508
03/10/2014 12 12.1 11.81 12.05 267,877
03/07/2014 12.1 12.1 11.94 12.01 119,221
03/06/2014 11.91 12.09 11.73 12.01 165,720
03/05/2014 11.78 11.91 11.6801 11.85 192,721
03/04/2014 11.62 11.94 11.6101 11.82 322,324
03/03/2014 11.18 11.58 11.18 11.58 152,125
02/28/2014 11.15 11.33 11.14 11.31 171,262
02/27/2014 11 11.1601 10.94 11.12 235,452
02/26/2014 11.2 11.23 11.01 11.06 198,308
02/25/2014 10.96 11.24 10.96 11.22 170,530
02/24/2014 10.91 11.03 10.77 11.01 255,460
02/21/2014 11.1 11.179 10.62 10.95 388,980
02/20/2014 11 11.26 11 11.2 181,469
02/19/2014 11.03 11.15 10.99 11.01 131,133
02/18/2014 11.03 11.31 11 11.11 125,724
02/14/2014 10.99 11.02 10.74 11 91,808
02/13/2014 10.72 11.12 10.68 10.98 79,699
02/12/2014 10.74 10.81 10.65 10.8 84,824
02/11/2014 10.66 10.9 10.6 10.76 98,497
02/10/2014 10.7 10.77 10.5 10.61 143,631
02/07/2014 10.67 10.82 10.62 10.75 148,927
02/06/2014 10.73 10.85 10.6 10.66 113,663
02/05/2014 10.71 10.78 10.6 10.68 129,889
02/04/2014 10.92 10.92 10.65 10.79 189,556
02/03/2014 10.89 11.05 10.6 10.9 240,723
01/31/2014 10.99 11.096 10.86 10.9 183,042
01/30/2014 10.92 11.42 10.8 11.18 264,553
01/29/2014 10.6 10.71 10.37 10.48 133,179
01/28/2014 10.54 10.75 10.35 10.71 178,920
01/27/2014 10.37 10.7 10.3 10.53 148,663
01/24/2014 10.9 10.93 10.16 10.32 486,492
01/23/2014 11.02 11.07 10.86 10.98 92,957
01/22/2014 11.23 11.24 11.08 11.1 82,732
01/21/2014 11.2 11.278 11.11 11.27 61,275
01/17/2014 11.17 11.3 11.08 11.17 72,623
01/16/2014 11.19 11.28 11.15 11.21 68,178
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?