PGTI

PGT, Inc. Historical Stock Prices

$9.56
*  
0.02
0.21%
Get PGTI Alerts
*Delayed - data as of Nov. 26, 2014 15:32 ET  -  Find a broker to begin trading PGTI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PGTI Real Time
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
15:32  9.60  9.65  9.42  9.56 164,214
11/25/2014 9.62 9.79 9.475 9.58 247,099
11/24/2014 9.32 9.64 9.29 9.61 197,429
11/21/2014 9.51 9.59 9.19 9.28 296,859
11/20/2014 9.12 9.47 9.04 9.33 314,999
11/19/2014 9.42 9.44 9.155 9.16 405,782
11/18/2014 9.36 9.54 9.28 9.44 413,816
11/17/2014 9.67 9.73 9.3 9.36 440,893
11/14/2014 9.67 9.75 9.54 9.7 255,663
11/13/2014 9.99 10.02 9.65 9.69 238,864
11/12/2014 9.69 9.99 9.68 9.98 197,698
11/11/2014 9.68 9.78 9.65 9.755 190,813
11/10/2014 9.66 9.79 9.63 9.71 252,205
11/07/2014 9.55 9.68 9.52 9.62 229,458
11/06/2014 9.47 9.61 9.39 9.59 242,173
11/05/2014 9.42 9.462 9.33 9.43 298,664
11/04/2014 9.52 9.55 9.18 9.35 344,719
11/03/2014 9.65 9.772 9.45 9.59 586,820
10/31/2014 9.33 9.54 9.15 9.405 1,001,932
10/30/2014 9.5 9.5 8.825 9.185 1,328,744
10/29/2014 10.1 10.19 9.92 10.12 474,934
10/28/2014 9.82 10.26 9.8 10.1 348,609
10/27/2014 9.76 9.8 9.54 9.79 255,295
10/24/2014 9.9 9.94 9.78 9.8 174,124
10/23/2014 9.87 9.885 9.77 9.83 285,183
10/22/2014 9.86 10.05 9.74 9.74 300,007
10/21/2014 9.72 9.82 9.66 9.81 282,373
10/20/2014 9.39 9.72 9.39 9.65 266,086
10/17/2014 9.38 9.6 9.34 9.42 503,879
10/16/2014 8.75 9.3565 8.75 9.26 426,274
10/15/2014 8.54 8.96 8.41 8.885 419,322
10/14/2014 8.6 8.82 8.43 8.71 489,265
10/13/2014 8.44 8.655 8.25 8.5 473,733
10/10/2014 9.05 9.09 8.33 8.4 972,904
10/09/2014 9.27 9.45 8.86 8.91 506,752
10/08/2014 9.1 9.5 8.77 9.24 1,216,728
10/07/2014 8.9 9.07 8.8201 9.02 424,735
10/06/2014 9.25 9.41 8.92 8.96 265,044
10/03/2014 9.37 9.61 9.13 9.2 457,323
10/02/2014 9.12 9.33 9 9.32 322,110
10/01/2014 9.29 9.34 9.04 9.12 372,909
09/30/2014 9.55 9.57 9.26 9.32 469,845
09/29/2014 9.39 9.57 9.39 9.55 273,771
09/26/2014 9.62 9.68 9.48 9.57 299,105
09/25/2014 9.74 9.99 9.32 9.59 594,678
09/24/2014 9.59 9.89 9.59 9.79 419,314
09/23/2014 9.89 9.89 9.54 9.56 453,868
09/22/2014 10.09 10.18 9.775 9.92 379,860
09/19/2014 10.42 10.49 9.99 10.13 2,694,270
09/18/2014 10.56 10.56 10.25 10.32 278,026
09/17/2014 10.38 10.62 10.38 10.57 333,944
09/16/2014 10.21 10.54 10.2 10.35 297,967
09/15/2014 10.36 10.526 10.22 10.27 239,367
09/12/2014 10.25 10.64 10.25 10.4 391,792
09/11/2014 10.09 10.34 10.09 10.23 323,507
09/10/2014 10.52 10.64 10.09 10.18 593,311
09/09/2014 10.78 10.83 10.37 10.49 356,747
09/08/2014 10.6 10.97 10.54 10.84 456,519
09/05/2014 10.39 10.72 10.39 10.6 272,903
09/04/2014 10.49 10.65 10.35 10.43 475,320
09/03/2014 10.63 10.64 9.79 10.45 302,092
09/02/2014 10.46 10.63 10.35 10.6 402,727
08/29/2014 10.1 10.46 9.9971 10.45 423,754
08/28/2014 10.28 10.28 10.06 10.11 299,556
08/27/2014 10.52 10.5299 10.35 10.38 158,586
08/26/2014 10.38 10.54 10.261 10.48 309,109
08/25/2014 10.49 10.6 10.39 10.4 244,559
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?