PGTI

PGT, Inc. Historical Stock Prices

$9.62
*  
0.14
1.43%
Get PGTI Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading PGTI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PGTI 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 11-NOV-2015 TO 11-FEB-2016

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  9.55  9.83  8.7802  9.62 230,004
02/11/2016 9.55 9.83 8.7802 9.62 230,969
02/10/2016 10.04 10.17 9.75 9.76 237,567
02/09/2016 9.83 10.29 9.77 10.01 344,740
02/08/2016 10 10.07 9.73 9.99 274,302
02/05/2016 10.42 10.6 10.02 10.18 288,517
02/04/2016 10.68 10.85 10.4 10.46 337,726
02/03/2016 11.42 11.76 10.56 10.73 619,657
02/02/2016 10.77 10.95 10.4 10.58 437,748
02/01/2016 9.86 11.06 9.85 10.99 763,085
01/29/2016 9.4 9.92 9.4 9.8 374,486
01/28/2016 9.61 9.74 9.33 9.38 232,799
01/27/2016 9.85 9.85 9.52 9.55 239,323
01/26/2016 9.67 9.89 9.46 9.86 277,217
01/25/2016 9.82 9.82 9.54 9.59 210,234
01/22/2016 9.64 10.21 9.57 9.85 278,413
01/21/2016 9.1 9.59 9.02 9.52 374,016
01/20/2016 9.02 9.304 8.69 9.12 396,285
01/19/2016 9.55 9.64 8.97 9.19 315,466
01/15/2016 9.18 9.59 9.02 9.44 374,487
01/14/2016 9.61 9.73 9.3 9.48 310,991
01/13/2016 10.23 10.3 9.48 9.53 209,004
01/12/2016 9.99 10.22 9.8601 10.15 206,488
01/11/2016 9.79 10.03 9.63 9.91 299,142
01/08/2016 9.92 10.48 9.6 9.67 615,170
01/07/2016 10.23 10.39 9.78 9.92 729,632
01/06/2016 10.86 10.89 10.42 10.45 330,786
01/05/2016 11.19 11.3 10.98 10.99 160,796
01/04/2016 11.2 11.38 11.015 11.18 290,144
12/31/2015 11.59 11.68 11.38 11.39 203,594
12/30/2015 11.56 11.79 11.56 11.63 139,728
12/29/2015 11.36 11.68 11.21 11.66 215,406
12/28/2015 11.51 11.58 11.19 11.31 201,773
12/24/2015 11.58 11.71 11.44 11.53 69,234
12/23/2015 11.74 11.81 11.56 11.65 139,796
12/22/2015 11.44 11.6 11.16 11.56 252,893
12/21/2015 11.59 11.67 11.08 11.28 178,985
12/18/2015 11.75 11.85 11.44 11.5 630,635
12/17/2015 12.06 12.09 11.71 11.77 254,924
12/16/2015 11.74 12.15 11.645 12.12 263,581
12/15/2015 11.16 11.66 11.075 11.63 326,308
12/14/2015 11.27 11.43 10.96 11.16 388,750
12/11/2015 11.18 11.39 11.1 11.29 440,916
12/10/2015 11.58 11.58 10.97 11.35 514,938
12/09/2015 11.28 12.17 11.11 11.71 528,014
12/08/2015 11.17 11.35 11.055 11.1 125,710
12/07/2015 11.29 11.34 10.99 11.28 276,448
12/04/2015 11.11 11.45 11 11.37 411,868
12/03/2015 11.53 11.68 11.15 11.16 172,751
12/02/2015 11.4 11.73 11.3 11.49 277,662
12/01/2015 11.26 11.39 10.9 11.37 600,249
11/30/2015 11.77 11.95 11.09 11.12 389,789
11/27/2015 11.41 11.68 11.28 11.54 172,821
11/25/2015 11.23 11.46 11.2 11.44 191,966
11/24/2015 11.25 11.43 11.13 11.27 229,637
11/23/2015 11.08 11.3 10.98 11.2 288,764
11/20/2015 11.24 11.29 10.97 11.06 251,430
11/19/2015 11.25 11.29 11.1 11.17 285,989
11/18/2015 11.11 11.34 11.025 11.3 276,973
11/17/2015 11.04 11.32 10.97 11.13 395,274
11/16/2015 10.82 11.06 10.72 11.04 403,386
11/13/2015 10.74 11.06 10.68 10.82 386,406
11/12/2015 10.92 11.08 10.64 10.81 769,778
11/11/2015 11.29 11.385 10.97 11.06 525,290
*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?