PGTI

Historical Stock Prices

$7.6
*  
0.30
3.8%
Get PGTI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading PGTI now
Exchange: NASDAQ
Industry: Capital Goods
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 7.81 7.88 7.57 7.6 381,513
07/24/2014 8.14 8.19 7.76 7.9 307,381
07/23/2014 7.99 8.23 7.94 8.08 216,330
07/22/2014 7.92 8.02 7.88 7.97 269,175
07/21/2014 8.03 8.11 7.85 7.87 342,206
07/18/2014 7.88 8.12 7.85 8.09 293,619
07/17/2014 8.07 8.09 7.71 7.85 591,378
07/16/2014 8.15 8.23 8.07 8.14 306,579
07/15/2014 8.17 8.17 7.95 8.1 393,832
07/14/2014 8.18 8.23 8.07 8.15 270,161
07/11/2014 8.01 8.15 8.01 8.07 954,686
07/10/2014 8.1 8.16 7.81 8 1,253,064
07/09/2014 8.37 8.48 8.19 8.21 304,648
07/08/2014 8.59 8.65 8.3 8.31 380,343
07/07/2014 8.99 9.05 8.59 8.59 318,665
07/03/2014 9 9.11 8.95 9 152,439
07/02/2014 8.7 9.1 8.7 8.98 651,333
07/01/2014 8.52 8.76 8.49 8.71 525,746
06/30/2014 8.57 8.61 8.38 8.47 1,241,503
06/27/2014 8.65 8.76 8.52 8.57 2,017,140
06/26/2014 8.78 8.78 8.515 8.71 306,721
06/25/2014 8.58 8.88 8.5 8.77 277,963
06/24/2014 8.65 8.8 8.49 8.6 349,822
06/23/2014 8.79 8.91 8.63 8.665 351,971
06/20/2014 8.81 8.81 8.5 8.76 538,265
06/19/2014 8.7 8.89 8.57 8.76 325,536
06/18/2014 8.76 8.77 8.52 8.69 376,714
06/17/2014 8.53 8.76 8.3675 8.76 514,307
06/16/2014 8.29 8.59 8.25 8.58 351,369
06/13/2014 8.51 8.56 8.22 8.27 444,680
06/12/2014 8.5 8.61 8.32 8.46 430,670
06/11/2014 8.67 8.67 8.43 8.48 257,289
06/10/2014 8.7 8.83 8.64 8.74 186,963
06/09/2014 8.54 8.86 8.51 8.76 353,133
06/06/2014 8.42 8.57 8.4 8.55 391,966
06/05/2014 8.31 8.43 8.18 8.35 306,118
06/04/2014 8.2 8.28 8.09 8.24 498,820
06/03/2014 8.55 8.56 7.97 8.24 678,498
06/02/2014 8.59 8.68 8.46 8.64 265,064
05/30/2014 8.72 8.83 8.51 8.61 371,267
05/29/2014 8.67 8.789 8.61 8.72 298,861
05/28/2014 8.7 8.8 8.5 8.61 401,431
05/27/2014 8.3 8.78 8.3 8.67 416,009
05/23/2014 8.22 8.33 8.16 8.22 353,178
05/22/2014 8.31 8.3965 8.16 8.2 320,823
05/21/2014 8.18 8.37 8.12 8.31 274,547
05/20/2014 8.33 8.43 8.02 8.15 344,686
05/19/2014 8.05 8.34 8.05 8.33 287,309
05/16/2014 8 8.1 7.865 8.05 439,036
05/15/2014 8.12 8.2 7.92 8.03 454,341
05/14/2014 8.2 8.27 8.11 8.15 401,356
05/13/2014 8.28 8.53 8.15 8.2 553,669
05/12/2014 8.59 8.74 8.34 8.35 931,963
05/09/2014 8.62 8.75 8.6 8.73 667,222
05/08/2014 8.51 8.94 7.89 8.68 3,427,493
05/07/2014 9.78 10 9.42 9.98 1,147,872
05/06/2014 10.26 10.4 9.81 9.82 635,784
05/05/2014 10.65 10.666 10.0901 10.31 822,959
05/02/2014 10.57 10.94 10.53 10.7 5,139,615
05/01/2014 10.4 10.6 10.28 10.51 1,430,214
04/30/2014 9.65 10.1 9.65 9.95 593,489
04/29/2014 9.33 9.71 9.33 9.6 338,474
04/28/2014 9.65 10.14 9.23 9.32 887,696
04/25/2014 10.16 10.2 9.55 9.66 1,004,076
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?