Premiere Global Services, Inc. Historical Stock Prices

PGI 
$10.21
*  
0.02
0.2%
Get PGI Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PGI now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PGI 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 05-FEB-2015 TO 05-MAY-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  10.21  10.25  10.13  10.21 148,840
05/05/2015 10.15 10.25 10.13 10.21 149,040
05/04/2015 10.3 10.42 10.15 10.19 96,234
05/01/2015 10.23 10.35 10.16 10.3 152,723
04/30/2015 10.39 10.47 10.16 10.21 232,640
04/29/2015 10.55 10.74 10.39 10.47 150,186
04/28/2015 10.5 10.9249 10.5 10.58 219,165
04/27/2015 10.8 10.9 10.4 10.49 328,159
04/24/2015 9.74 11.19 9.74 10.79 592,245
04/23/2015 9.35 9.51 9.305 9.5 103,738
04/22/2015 9.33 9.4 9.22 9.36 85,745
04/21/2015 9.39 9.4899 9.31 9.33 67,371
04/20/2015 9.4 9.57 9.33 9.38 92,500
04/17/2015 9.54 9.54 9.198 9.36 134,927
04/16/2015 9.64 9.69 9.57 9.59 60,904
04/15/2015 9.47 9.66 9.44 9.64 111,397
04/14/2015 9.48 9.49 9.35 9.44 103,747
04/13/2015 9.57 9.6 9.44 9.47 63,294
04/10/2015 9.65 9.6899 9.56 9.57 46,147
04/09/2015 9.61 9.67 9.44 9.59 55,281
04/08/2015 9.46 9.63 9.43 9.61 104,673
04/07/2015 9.48 9.59 9.415 9.46 75,996
04/06/2015 9.41 9.53 9.41 9.47 75,552
04/02/2015 9.51 9.55 9.45 9.49 91,175
04/01/2015 9.51 9.53 9.36 9.51 110,561
03/31/2015 9.46 9.56 9.36 9.56 140,279
03/30/2015 9.38 9.52 9.375 9.51 114,062
03/27/2015 9.42 9.42 9.25 9.33 168,793
03/26/2015 9.31 9.46 9.26 9.4 90,197
03/25/2015 9.53 9.56 9.3 9.3 82,871
03/24/2015 9.45 9.55 9.41 9.49 62,257
03/23/2015 9.49 9.54 9.43 9.44 147,423
03/20/2015 9.39 9.57 9.37 9.49 271,853
03/19/2015 9.44 9.48 9.32 9.33 84,494
03/18/2015 9.33 9.54 9.31 9.47 286,620
03/17/2015 9.4 9.49 9.32 9.38 146,893
03/16/2015 9.42 9.46 9.34 9.45 185,549
03/13/2015 9.3 9.38 9.22 9.37 256,462
03/12/2015 9.26 9.33 9.15 9.28 1,362,044
03/11/2015 9.28 9.37 9.04 9.18 247,146
03/10/2015 9.51 9.54 9.27 9.29 197,359
03/09/2015 9.7 9.744 9.57 9.62 115,476
03/06/2015 9.72 9.78 9.55 9.7 141,651
03/05/2015 9.59 9.82 9.5 9.8 122,598
03/04/2015 9.67 9.76 9.55 9.61 188,886
03/03/2015 9.67 9.79 9.65 9.73 113,518
03/02/2015 9.72 9.83 9.64 9.69 101,179
02/27/2015 9.69 9.82 9.57 9.74 193,647
02/26/2015 9.74 9.82 9.65 9.7 215,563
02/25/2015 9.76 9.78 9.64 9.76 132,501
02/24/2015 9.56 9.78 9.56 9.76 260,784
02/23/2015 9.48 9.57 9.39 9.57 318,926
02/20/2015 9.31 9.58 9.31 9.5 251,405
02/19/2015 9.38 9.42 9.31 9.36 124,758
02/18/2015 9.61 9.62 9.25 9.4 256,021
02/17/2015 9.46 9.59 9.4301 9.49 134,744
02/13/2015 9.48 9.6 9.43 9.53 127,291
02/12/2015 9.53 9.6 9.43 9.48 104,433
02/11/2015 9.44 9.58 9.39 9.48 118,555
02/10/2015 9.94 9.984 9.5 9.51 228,738
02/09/2015 9.8 9.96 9.75 9.86 197,833
02/06/2015 9.93 9.93 9.71 9.82 213,675
02/05/2015 9.82 9.97 9.7 9.9 200,685
*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?