PGTI

PGT, Inc. Historical Stock Prices

$11.1001
*  
0.0749
0.67%
Get PGTI Alerts
*Delayed - data as of Apr. 1, 2015 9:40 ET  -  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 31-DEC-2014 TO 31-MAR-2015

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.
9:40  11.11  11.24  11.1001  11.1001 4,727
03/31/2015 11.21 11.35 11.06 11.175 293,468
03/30/2015 10.97 11.27 10.8209 11.235 308,800
03/27/2015 10.76 10.99 10.73 10.88 471,201
03/26/2015 10.73 10.89 10.64 10.77 274,321
03/25/2015 11.22 11.23 10.75 10.8 292,518
03/24/2015 11.28 11.36 11.18 11.22 229,489
03/23/2015 11.19 11.35 11.124 11.31 388,058
03/20/2015 11.12 11.3 11.02 11.24 366,308
03/19/2015 11.02 11.26 11.02 11.1 191,100
03/18/2015 10.83 11.09 10.73 11.01 203,446
03/17/2015 10.79 10.83 10.64 10.78 228,957
03/16/2015 10.93 10.93 10.78 10.85 151,420
03/13/2015 10.95 10.9503 10.58 10.89 323,738
03/12/2015 10.93 11.05 10.85 10.95 197,465
03/11/2015 10.71 10.88 10.58 10.86 301,661
03/10/2015 10.85 10.91 10.69 10.71 295,052
03/09/2015 11.06 11.25 10.98 10.99 167,174
03/06/2015 11.07 11.37 10.99 11.02 411,824
03/05/2015 11.29 11.38 11.0302 11.19 298,421
03/04/2015 10.9 11.32 10.72 11.28 479,018
03/03/2015 10.98 11.08 10.78 10.95 534,405
03/02/2015 10.2 11.05 10.186 11.03 892,563
02/27/2015 10.41 10.56 10 10.17 1,826,794
02/26/2015 9.44 10.5999 9.15 10.45 2,253,782
02/25/2015 8.37 8.77 8.37 8.47 384,692
02/24/2015 8.42 8.498 8.2801 8.37 388,357
02/23/2015 8.4 8.48 8.29 8.43 213,772
02/20/2015 8.51 8.56 8.34 8.43 212,809
02/19/2015 8.45 8.63 8.42 8.5 144,955
02/18/2015 8.54 8.61 8.41 8.44 224,171
02/17/2015 8.58 8.715 8.5 8.515 263,196
02/13/2015 8.55 8.69 8.48 8.56 283,979
02/12/2015 8.52 8.64 8.51 8.53 187,903
02/11/2015 8.62 8.63 8.4 8.46 155,694
02/10/2015 8.62 8.69 8.38 8.62 191,959
02/09/2015 8.67 8.72 8.47 8.55 169,894
02/06/2015 8.63 8.817 8.6 8.69 156,998
02/05/2015 8.5 8.63 8.43 8.61 171,609
02/04/2015 8.44 8.56 8.425 8.48 181,500
02/03/2015 8.39 8.62 8.3 8.49 309,949
02/02/2015 8.6 8.994 8.28 8.38 409,514
01/30/2015 8.67 8.898 8.55 8.59 540,623
01/29/2015 8.6 8.75 8.47 8.74 361,220
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
*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?