PGTI

PGT, Inc. Historical Stock Prices

$11.41
*  
0.10
0.87%
Get PGTI Alerts
*Delayed - data as of May 5, 2015  -  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: 1 Year, From 05-MAY-2014 TO 05-MAY-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.
16:00  11.42  11.60  11.02  11.41 197,350
05/05/2015 11.42 11.6 11.02 11.41 197,655
05/04/2015 11.57 11.71 11.42 11.51 180,605
05/01/2015 11.33 11.6 11.25 11.57 308,176
04/30/2015 11.45 11.49 11.17 11.32 266,900
04/29/2015 11.66 11.69 11.48 11.51 134,586
04/28/2015 11.66 11.7881 11.58 11.73 174,394
04/27/2015 11.62 11.86 11.51 11.605 295,901
04/24/2015 11.58 11.72 11.415 11.56 110,436
04/23/2015 11.42 11.76 11.1955 11.57 216,098
04/22/2015 11.5 11.6 11.341 11.49 108,243
04/21/2015 11.61 11.66 11.425 11.47 120,344
04/20/2015 11.37 11.677 11.21 11.54 150,462
04/17/2015 11.42 11.48 11.28 11.33 291,537
04/16/2015 11.48 11.6 11.32 11.5 173,929
04/15/2015 11.45 11.7 11.4034 11.55 255,819
04/14/2015 11.19 11.45 11.12 11.405 224,597
04/13/2015 11.15 11.25 11.11 11.2 200,146
04/10/2015 11.16 11.21 10.96 11.09 75,126
04/09/2015 10.93 11.1 10.63 11.06 543,502
04/08/2015 10.68 11.02 10.644 10.96 395,193
04/07/2015 10.81 10.93 10.66 10.68 152,996
04/06/2015 10.86 11.05 10.8 10.8 285,626
04/02/2015 11.16 11.215 10.86 10.95 195,970
04/01/2015 11.11 11.27 11.0201 11.14 217,131
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
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
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
08/22/2014 10.44 10.62 10.36 10.46 500,069
08/21/2014 10.21 10.6 10.15 10.46 517,624
08/20/2014 10.11 10.54 10.07 10.25 578,126
08/19/2014 9.75 10.36 9.75 10.21 533,196
08/18/2014 9.58 9.91 9.52 9.7 288,516
08/15/2014 9.54 9.6 9.4 9.5 231,751
08/14/2014 9.49 9.49 9.36 9.43 210,573
08/13/2014 9.46 9.58 9.4 9.45 158,482
08/12/2014 9.63 9.67 9.32 9.43 256,161
08/11/2014 9.57 9.8 9.55 9.67 218,194
08/08/2014 9.47 9.67 9.41 9.55 256,741
08/07/2014 9.56 9.67 9.28 9.42 598,701
08/06/2014 9.47 9.64 9.47 9.57 444,064
08/05/2014 9.48 9.59 9.45 9.55 684,983
08/04/2014 9.34 9.6 9.3 9.59 510,825
08/01/2014 9.25 9.38 9.03 9.29 438,723
07/31/2014 9.22 9.31 9.062 9.26 572,116
07/30/2014 9.46 9.46 9.06 9.29 1,012,434
07/29/2014 9.13 9.77 8.76 9.41 3,433,087
07/28/2014 7.62 7.62 7.34 7.39 869,012
07/25/2014 7.81 7.88 7.57 7.6 381,513
07/24/2014 8.14 8.19 7.76 7.9 307,381
07/23/2014 7.99 8.23 7.94 8.08 216,330
07/22/2014 7.92 8.02 7.88 7.97 269,175
07/21/2014 8.03 8.11 7.85 7.87 342,206
07/18/2014 7.88 8.12 7.85 8.09 293,619
07/17/2014 8.07 8.09 7.71 7.85 591,378
07/16/2014 8.15 8.23 8.07 8.14 306,579
07/15/2014 8.17 8.17 7.95 8.1 393,832
07/14/2014 8.18 8.23 8.07 8.15 270,161
07/11/2014 8.01 8.15 8.01 8.07 954,686
07/10/2014 8.1 8.16 7.81 8 1,253,064
07/09/2014 8.37 8.48 8.19 8.21 304,648
07/08/2014 8.59 8.65 8.3 8.31 380,343
07/07/2014 8.99 9.05 8.59 8.59 318,665
07/03/2014 9 9.11 8.95 9 152,439
07/02/2014 8.7 9.1 8.7 8.98 651,333
07/01/2014 8.52 8.76 8.49 8.71 525,746
06/30/2014 8.57 8.61 8.38 8.47 1,241,503
06/27/2014 8.65 8.76 8.52 8.57 2,017,140
06/26/2014 8.78 8.78 8.515 8.71 306,721
06/25/2014 8.58 8.88 8.5 8.77 277,963
06/24/2014 8.65 8.8 8.49 8.6 349,822
06/23/2014 8.79 8.91 8.63 8.665 351,971
06/20/2014 8.81 8.81 8.5 8.76 538,265
06/19/2014 8.7 8.89 8.57 8.76 325,536
06/18/2014 8.76 8.77 8.52 8.69 376,714
06/17/2014 8.53 8.76 8.3675 8.76 514,307
06/16/2014 8.29 8.59 8.25 8.58 351,369
06/13/2014 8.51 8.56 8.22 8.27 444,680
06/12/2014 8.5 8.61 8.32 8.46 430,670
06/11/2014 8.67 8.67 8.43 8.48 257,289
06/10/2014 8.7 8.83 8.64 8.74 186,963
06/09/2014 8.54 8.86 8.51 8.76 353,133
06/06/2014 8.42 8.57 8.4 8.55 391,966
06/05/2014 8.31 8.43 8.18 8.35 306,118
06/04/2014 8.2 8.28 8.09 8.24 498,820
06/03/2014 8.55 8.56 7.97 8.24 678,498
06/02/2014 8.59 8.68 8.46 8.64 265,064
05/30/2014 8.72 8.83 8.51 8.61 371,267
05/29/2014 8.67 8.789 8.61 8.72 298,861
05/28/2014 8.7 8.8 8.5 8.61 401,431
05/27/2014 8.3 8.78 8.3 8.67 416,009
05/23/2014 8.22 8.33 8.16 8.22 353,178
05/22/2014 8.31 8.3965 8.16 8.2 320,823
05/21/2014 8.18 8.37 8.12 8.31 274,547
05/20/2014 8.33 8.43 8.02 8.15 344,686
05/19/2014 8.05 8.34 8.05 8.33 287,309
05/16/2014 8 8.1 7.865 8.05 439,036
05/15/2014 8.12 8.2 7.92 8.03 454,341
05/14/2014 8.2 8.27 8.11 8.15 401,356
05/13/2014 8.28 8.53 8.15 8.2 553,669
05/12/2014 8.59 8.74 8.34 8.35 931,963
05/09/2014 8.62 8.75 8.6 8.73 667,222
05/08/2014 8.51 8.94 7.89 8.68 3,427,493
05/07/2014 9.78 10 9.42 9.98 1,147,872
05/06/2014 10.26 10.4 9.81 9.82 635,784
05/05/2014 10.65 10.666 10.0901 10.31 822,959
*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?