PGTI

PGT, Inc. Historical Stock Prices

$8.74
*  
0.13
1.51%
Get PGTI Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PGTI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PGTI After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.60  8.75  8.47  8.74 360,807
01/28/2015 8.96 9.056 8.6 8.61 183,222
01/27/2015 8.77 9.04 8.77 8.89 175,041
01/26/2015 9.03 9.05 8.86 8.9 328,597
01/23/2015 9.27 9.31 9.01 9.01 223,765
01/22/2015 9.1 9.26 8.98 9.25 166,733
01/21/2015 9.16 9.27 9.01 9.05 147,881
01/20/2015 9.27 9.39 8.93 9.21 271,586
01/16/2015 9.01 9.27 8.93 9.265 173,103
01/15/2015 9.36 9.45 8.92 9.05 264,365
01/14/2015 9.27 9.44 9.21 9.34 219,120
01/13/2015 9.58 9.7 9.3 9.46 337,253
01/12/2015 9.6 9.6 9.34 9.49 227,285
01/09/2015 9.81 9.81 9.61 9.62 182,075
01/08/2015 9.39 9.82 9.3 9.81 448,049
01/07/2015 9.35 9.52 9.14 9.34 314,825
01/06/2015 9.58 9.65 9.03 9.27 390,446
01/05/2015 9.71 9.8 9.56 9.57 271,878
01/02/2015 9.69 9.84 9.55 9.76 352,210
12/31/2014 9.52 9.78 9.39 9.63 268,377
12/30/2014 9.51 9.57 9.43 9.5 160,272
12/29/2014 9.09 9.55 9.06 9.52 297,329
12/26/2014 8.93 9.12 8.87 9.12 130,750
12/24/2014 9.05 9.05 8.73 8.89 131,391
12/23/2014 9.06 9.16 8.9 9.05 221,622
12/22/2014 8.99 9.015 8.82 8.99 206,557
12/19/2014 8.99 9.02 8.76 9 348,867
12/18/2014 8.9 9.19 8.79 9 272,690
12/17/2014 8.47 8.775 8.42 8.74 407,608
12/16/2014 8.67 8.95 8.5 8.5 357,630
12/15/2014 9.05 9.41 8.5 8.72 437,250
12/12/2014 8.93 9.135 8.91 9 380,947
12/11/2014 9.27 9.54 9.01 9.05 331,628
12/10/2014 9.26 9.53 9.14 9.19 367,294
12/09/2014 9.25 9.43 8.99 9.36 503,212
12/08/2014 9.65 9.79 9.33 9.34 155,445
12/05/2014 9.62 9.77 9.59 9.65 137,282
12/04/2014 9.64 9.68 9.54 9.59 276,396
12/03/2014 9.26 9.64 9.26 9.63 188,446
12/02/2014 8.98 9.42 8.98 9.29 370,711
12/01/2014 9.35 9.48 8.96 8.96 326,874
11/28/2014 9.56 9.56 9.385 9.41 220,767
11/26/2014 9.6 9.65 9.42 9.53 238,344
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
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?