Premiere Global Services, Inc. Historical Stock Prices

PGI 
$9.37
*  
0.05
0.53%
Get PGI Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading PGI now
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

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

Results for: 3 Month, From 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  9.40  9.494  9.31  9.37 154,744
01/26/2015 9.42 9.494 9.31 9.37 154,744
01/23/2015 9.32 9.47 9.28 9.42 176,133
01/22/2015 8.78 9.38 8.61 9.35 582,711
01/21/2015 9.25 9.31 8.73 8.75 257,798
01/20/2015 9.47 9.49 9.25 9.29 231,263
01/16/2015 9.19 9.52 9.171 9.41 199,494
01/15/2015 9.72 9.72 9.22 9.22 292,857
01/14/2015 9.68 9.78 9.53 9.65 115,562
01/13/2015 9.71 9.97 9.62 9.74 159,251
01/12/2015 9.73 9.73 9.51 9.64 195,736
01/09/2015 10.01 10.1 9.73 9.73 186,053
01/08/2015 10.28 10.34 9.98 10.04 198,170
01/07/2015 10.13 10.24 10.04 10.19 321,770
01/06/2015 10.45 10.45 10.04 10.06 204,952
01/05/2015 10.43 10.63 10.31 10.4 191,836
01/02/2015 10.65 10.71 10.44 10.47 155,838
12/31/2014 10.57 10.72 10.54 10.62 177,174
12/30/2014 10.52 10.57 10.43 10.54 130,426
12/29/2014 10.67 10.701 10.51 10.57 179,469
12/26/2014 10.62 10.66 10.52 10.64 201,559
12/24/2014 10.58 10.62 10.5 10.55 113,044
12/23/2014 10.59 10.68 10.46 10.54 196,182
12/22/2014 10.67 10.69 10.42 10.51 212,844
12/19/2014 10.47 10.7 10.4 10.66 430,041
12/18/2014 10.49 10.67 10.44 10.49 450,132
12/17/2014 10.45 10.61 10.35 10.39 528,785
12/16/2014 10.18 10.5 10.15 10.37 171,305
12/15/2014 10.22 10.33 10.15 10.21 101,121
12/12/2014 10.12 10.29 10.12 10.2 101,940
12/11/2014 10.33 10.48 10.27 10.28 170,788
12/10/2014 10.46 10.52 10.27 10.28 187,734
12/09/2014 10.24 10.53 10.112 10.53 165,451
12/08/2014 10.57 10.65 10.35 10.35 131,189
12/05/2014 10.47 10.67 10.46 10.64 211,156
12/04/2014 10.53 10.55 10.38 10.47 153,770
12/03/2014 10.5 10.69 10.382 10.52 184,117
12/02/2014 10.54 10.63 10.45 10.48 261,164
12/01/2014 10.5 10.61 10.362 10.55 191,363
11/28/2014 10.76 10.83 10.52 10.55 122,934
11/26/2014 10.86 10.91 10.7 10.74 319,599
11/25/2014 10.83 10.9 10.62 10.89 549,696
11/24/2014 10.86 10.9 10.7 10.83 230,855
11/21/2014 10.84 10.935 10.72 10.81 136,533
11/20/2014 10.53 10.72 10.5 10.69 117,018
11/19/2014 10.71 10.71 10.51 10.58 118,739
11/18/2014 10.74 10.81 10.65 10.75 113,640
11/17/2014 10.83 10.89 10.71 10.72 313,279
11/14/2014 10.67 10.87 10.65 10.82 171,446
11/13/2014 10.93 10.94 10.625 10.65 430,564
11/12/2014 10.69 10.94 10.64 10.89 331,605
11/11/2014 10.68 10.728 10.57 10.69 284,122
11/10/2014 10.56 10.69 10.43 10.68 278,875
11/07/2014 10.5 10.55 10.4 10.52 321,522
11/06/2014 10.58 10.6 10.43 10.5 302,504
11/05/2014 10.51 10.61 10.3 10.53 217,829
11/04/2014 10.69 10.69 10.42 10.46 217,326
11/03/2014 10.47 10.7937 10.42 10.7 222,220
10/31/2014 10.68 10.71 10.38 10.47 535,673
10/30/2014 10.54 10.64 10.44 10.49 209,566
10/29/2014 10.72 10.8 10.49 10.54 246,887
10/28/2014 10.6 10.85 10.44 10.68 275,184
10/27/2014 10.37 10.51 10.03 10.5 401,252
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?