PGTI

Historical Stock Prices

$10.69
*  
0.15
 negative 
1.42%
Get PGTI Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.51 10.77 10.51 10.69 245,667
04/16/2014 10.41 10.58 10.264 10.54 177,894
04/15/2014 10.49 10.55 10.104 10.31 453,191
04/14/2014 10.57 10.57 10.32 10.48 423,203
04/11/2014 10.52 10.7 10.4 10.5 208,706
04/10/2014 10.89 11.06 10.53 10.63 340,115
04/09/2014 10.57 10.97 10.57 10.9 270,490
04/08/2014 10.58 10.74 10.35 10.53 534,360
04/07/2014 11.16 11.16 10.56 10.65 492,966
04/04/2014 11.63 11.74 11.05 11.08 565,346
04/03/2014 11.6 11.72 11.48 11.56 198,948
04/02/2014 11.56 11.93 11.468 11.59 309,789
04/01/2014 11.55 11.6968 11.425 11.54 351,934
03/31/2014 11.52 11.86 11.35 11.51 1,684,026
03/28/2014 11.31 12.32 11.31 12.08 1,197,439
03/27/2014 10.89 11.32 10.7 11.26 414,014
03/26/2014 11.35 11.45 10.87 10.92 528,405
03/25/2014 10.91 11.25 10.9 11.23 298,578
03/24/2014 11.1 11.2699 10.64 10.85 597,384
03/21/2014 11.52 11.5252 11.03 11.06 680,653
03/20/2014 11.63 11.69 11.38 11.41 223,148
03/19/2014 11.65 12.09 11.53 11.66 280,942
03/18/2014 11.43 11.62 11.39 11.62 262,433
03/17/2014 11.58 11.7 11.26 11.37 405,598
03/14/2014 11.25 11.53 11.25 11.5 207,838
03/13/2014 11.68 11.77 11.085 11.25 531,370
03/12/2014 11.54 11.73 11.31 11.63 237,081
03/11/2014 11.83 11.8899 11.496 11.62 315,930
03/10/2014 11.55 11.785 11.46 11.78 289,064
03/07/2014 12 12.07 11.49 11.71 746,544
03/06/2014 12.09 12.0967 11.9 11.95 237,641
03/05/2014 12.07 12.19 11.89 12.05 433,583
03/04/2014 12.02 12.31 11.865 12.05 768,172
03/03/2014 11.53 12.11 11.45 11.81 1,111,513
02/28/2014 11.6 11.72 11.51 11.59 418,153
02/27/2014 11.67 11.69 11.55 11.64 513,372
02/26/2014 11.53 11.7188 11.46 11.68 399,774
02/25/2014 12.18 12.307 11.29 11.48 1,070,587
02/24/2014 12.33 12.61 12.02 12.07 623,095
02/21/2014 12.16 12.34 12.01 12.26 752,950
02/20/2014 11.71 12.38 11.71 12.06 1,738,291
02/19/2014 11.39 11.58 11.32 11.52 706,588
02/18/2014 11.35 11.47 11.1719 11.44 328,824
02/14/2014 10.94 11.31 10.775 11.23 529,795
02/13/2014 10.53 11.035 10.53 10.94 312,624
02/12/2014 10.38 10.7 10.36 10.66 207,786
02/11/2014 10.42 10.46 10.21 10.36 324,961
02/10/2014 10.68 10.68 10.405 10.42 331,413
02/07/2014 10.68 10.78 10.51 10.69 354,494
02/06/2014 10.46 10.83 10.46 10.62 296,411
02/05/2014 10.8 10.8 10.41 10.43 333,525
02/04/2014 10.33 10.945 10.07 10.86 756,241
02/03/2014 10.64 10.75 10.19 10.25 605,564
01/31/2014 10.37 10.7 10.37 10.68 503,873
01/30/2014 10.48 10.68 10.27 10.57 398,169
01/29/2014 10.34 10.44 10.1 10.35 335,356
01/28/2014 10.3 10.56 10.12 10.45 499,440
01/27/2014 10.45 10.53 9.75 10.25 694,554
01/24/2014 10.89 11.065 10.4 10.42 550,245
01/23/2014 11.15 11.29 10.9101 10.98 369,803
01/22/2014 10.81 11.37 10.65 11.17 313,037
01/21/2014 11 11.09 10.56 10.79 418,225
01/17/2014 11 11.08 10.94 10.99 233,901
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?