Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pgt Innovations Inc (NY: PGTI )

41.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.30 10.56 10.02 10.34 609,888 -0.25(-2.36%)
Apr 29, 2020 10.22 10.80 10.20 10.59 600,772 +0.84(+8.62%)
Apr 28, 2020 9.540 9.990 9.260 9.750 688,870 +0.59(+6.44%)
Apr 27, 2020 8.820 9.250 8.710 9.160 365,712 +0.43(+4.93%)
Apr 24, 2020 8.480 8.820 8.290 8.730 289,300 +0.19(+2.22%)
Apr 23, 2020 8.190 8.610 8.190 8.540 329,878 +0.37(+4.53%)
Apr 22, 2020 8.640 8.640 8.150 8.170 261,276 -0.18(-2.16%)
Apr 21, 2020 8.200 8.420 8.160 8.350 307,978 -0.23(-2.68%)
Apr 20, 2020 8.910 9.200 8.480 8.580 238,712 -0.73(-7.84%)
Apr 17, 2020 9.030 9.440 8.820 9.310 416,100 +0.73(+8.51%)
Apr 16, 2020 8.800 9.200 8.230 8.580 472,409 -0.43(-4.77%)
Apr 15, 2020 8.950 9.160 8.750 9.010 334,927 -0.35(-3.74%)
Apr 14, 2020 9.680 9.880 9.190 9.360 277,233 +0.02(+0.21%)
Apr 13, 2020 9.660 9.690 9.040 9.340 353,572 -0.36(-3.71%)
Apr 09, 2020 9.520 9.990 9.220 9.700 519,900 +0.59(+6.48%)
Apr 08, 2020 8.560 9.190 8.390 9.110 428,697 +0.81(+9.76%)
Apr 07, 2020 8.440 8.860 8.050 8.300 387,766 +0.30(+3.75%)
Apr 06, 2020 7.560 8.120 7.560 8.000 619,906 +0.81(+11.27%)
Apr 03, 2020 7.260 7.390 6.880 7.190 405,700 -0.24(-3.23%)
Apr 02, 2020 7.140 7.610 7.140 7.430 364,798 +0.06(+0.81%)
Apr 01, 2020 8.130 8.130 7.350 7.370 307,550 -1.02(-12.16%)
Mar 31, 2020 8.510 8.750 8.260 8.390 303,201 -0.28(-3.23%)
Mar 30, 2020 8.820 8.900 8.320 8.670 270,107 -0.09(-1.03%)
Mar 27, 2020 9.110 9.290 8.710 8.760 544,100 -0.82(-8.56%)
Mar 26, 2020 8.740 9.610 8.500 9.580 460,915 +0.95(+11.01%)
Mar 25, 2020 7.990 8.790 7.705 8.630 735,320 +0.63(+7.88%)
Mar 24, 2020 7.690 8.200 7.400 8.000 540,404 +0.76(+10.50%)
Mar 23, 2020 8.120 8.170 7.155 7.240 427,072 -0.87(-10.73%)
Mar 20, 2020 8.730 9.100 8.050 8.110 550,500 -0.55(-6.35%)
Mar 19, 2020 8.270 9.100 7.740 8.660 472,702 +0.28(+3.34%)
Mar 18, 2020 8.490 9.000 8.100 8.380 504,467 -0.61(-6.79%)
Mar 17, 2020 8.520 9.040 7.665 8.990 583,498 +0.45(+5.27%)
Mar 16, 2020 10.27 10.27 8.480 8.540 458,641 -2.23(-20.71%)
Mar 13, 2020 10.65 10.85 9.820 10.77 453,100 +0.62(+6.11%)
Mar 12, 2020 11.65 11.73 10.14 10.15 452,235 -2.32(-18.60%)
Mar 11, 2020 13.82 13.85 12.19 12.47 332,564 -1.69(-11.94%)
Mar 10, 2020 14.50 14.72 13.54 14.16 426,124 -0.01(-0.07%)
Mar 09, 2020 12.00 14.34 11.00 14.17 391,773 -1.42(-9.11%)
Mar 06, 2020 15.34 15.63 15.20 15.59 383,600 -0.25(-1.58%)
Mar 05, 2020 15.96 16.17 15.56 15.84 372,776 -0.53(-3.24%)
Mar 04, 2020 15.98 16.44 15.72 16.37 450,693 +0.57(+3.61%)
Mar 03, 2020 15.94 16.17 15.38 15.80 353,372 -0.22(-1.37%)
Mar 02, 2020 15.23 16.06 15.13 16.02 304,059 +0.85(+5.60%)
Feb 28, 2020 15.52 15.90 14.79 15.17 513,300 -0.83(-5.19%)
Feb 27, 2020 15.81 16.32 15.45 16.00 443,360 -0.01(-0.06%)
Feb 26, 2020 17.22 17.26 15.77 16.01 664,928 -1.12(-6.54%)
Feb 25, 2020 18.08 18.08 16.91 17.13 447,912 -0.06(-0.35%)
Feb 24, 2020 17.14 17.34 16.85 17.19 371,576 -0.37(-2.11%)
Feb 21, 2020 17.31 17.68 17.18 17.56 240,300 +0.18(+1.04%)
Feb 20, 2020 16.96 17.63 16.96 17.38 244,709 +0.36(+2.12%)
Feb 19, 2020 17.18 17.20 16.89 17.02 193,754 -0.12(-0.70%)
Feb 18, 2020 16.87 17.19 16.78 17.14 223,639 +0.25(+1.48%)
Feb 14, 2020 16.55 17.15 16.51 16.89 260,400 +0.33(+1.99%)
Feb 13, 2020 16.38 16.67 16.38 16.56 279,415 +0.11(+0.67%)
Feb 12, 2020 16.66 16.66 16.39 16.45 194,019 -0.10(-0.60%)
Feb 11, 2020 16.41 16.72 16.32 16.55 283,909 +0.30(+1.85%)
Feb 10, 2020 16.05 16.38 16.03 16.25 184,982 +0.17(+1.06%)
Feb 07, 2020 16.08 16.13 15.94 16.08 208,200 -0.10(-0.62%)
Feb 06, 2020 16.24 16.28 15.94 16.18 177,814 -0.01(-0.06%)
Feb 05, 2020 15.93 16.28 15.73 16.19 195,560 +0.45(+2.86%)
Feb 04, 2020 15.72 15.82 15.56 15.74 215,416 +0.11(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.