PGTI

PGT, Inc. Historical Stock Prices

$9
*  
0.26
2.97%
Get PGTI Alerts
*Delayed - data as of Dec. 18, 2014  -  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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.90  9.19  8.79  9 272,286
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
05/02/2014 10.57 10.94 10.53 10.7 5,139,615
05/01/2014 10.4 10.6 10.28 10.51 1,430,214
04/30/2014 9.65 10.1 9.65 9.95 593,489
04/29/2014 9.33 9.71 9.33 9.6 338,474
04/28/2014 9.65 10.14 9.23 9.32 887,696
04/25/2014 10.16 10.2 9.55 9.66 1,004,076
04/24/2014 10.58 10.58 10.2 10.29 421,746
04/23/2014 10.86 10.86 10.5 10.54 334,738
04/22/2014 10.67 10.97 10.59 10.88 255,299
04/21/2014 10.7 10.8 10.54 10.695 151,637
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
01/16/2014 11 11.07 10.82 11.05 325,861
01/15/2014 11.25 11.35 10.94 11 519,196
01/14/2014 11.09 11.57 11.02 11.24 545,142
01/13/2014 11.34 11.44 10.78 11.04 722,970
01/10/2014 11.38 11.45 11.05 11.34 550,711
01/09/2014 11.43 11.5 11.12 11.37 739,275
01/08/2014 11.07 11.42 11.01 11.4 1,375,760
01/07/2014 10.99 11.11 10.97 11.03 792,806
01/06/2014 11.01 11.18 10.92 10.96 922,938
01/03/2014 10.27 10.93 10.24 10.88 1,515,911
01/02/2014 10.12 10.3 10.06 10.23 672,539
12/31/2013 10.2 10.51 10.07 10.12 1,611,579
12/30/2013 10.01 10.4 10.01 10.32 501,825
12/27/2013 10.16 10.205 9.87 10.01 437,833
12/26/2013 10.35 10.37 10.04 10.11 518,481
12/24/2013 10.51 10.56 10.295 10.3 309,636
12/23/2013 10.19 10.75 10.11 10.46 1,243,542
12/20/2013 9.81 10.23 9.62 10.09 1,281,071
12/19/2013 9.56 9.79 9.36 9.75 481,719
12/18/2013 9.5 9.61 9.3 9.58 465,496
12/17/2013 9.52 9.53 9.35 9.5 496,912
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?