Singapore markets close in 2 hours 42 minutes

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.00-0.61 (-2.70%)
At close: 04:00PM EDT
22.00 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202222.4822.4821.9922.0022.00554,300
08 Aug 202222.9223.3422.5922.6122.61381,100
05 Aug 202222.2622.7621.9522.7422.74306,300
04 Aug 202221.6822.7421.6822.6522.65351,200
03 Aug 202221.9421.9621.3421.8121.81227,900
02 Aug 202222.1022.2121.6021.7821.78238,000
01 Aug 202221.7422.6021.4822.3222.32690,400
29 Jul 202221.9522.2821.7221.9021.90413,000
28 Jul 202220.7922.2620.7921.9721.971,038,800
27 Jul 202220.8421.0920.3620.7020.70571,600
26 Jul 202219.8521.3819.8520.2620.26819,600
25 Jul 202219.1919.3718.7519.0119.01269,400
22 Jul 202218.9419.3718.8119.1819.18484,600
21 Jul 202218.1718.9518.0618.9518.95329,600
20 Jul 202218.1318.3918.1018.3218.32438,500
19 Jul 202217.7918.2717.7918.0518.05581,500
18 Jul 202217.5217.8317.3917.4317.43341,900
15 Jul 202218.3618.3617.2417.2917.29406,000
14 Jul 202217.9018.2217.6418.0918.09380,400
13 Jul 202218.0618.4217.8218.2518.25248,600
12 Jul 202218.0418.5117.9818.2718.27184,300
11 Jul 202217.9518.2617.9518.0418.0495,000
08 Jul 202218.1418.1917.8418.1218.12154,200
07 Jul 202218.0418.2717.7518.1018.10162,500
06 Jul 202217.9618.3217.7418.0218.02417,900
05 Jul 202217.4317.9317.3017.9317.93373,000
01 Jul 202216.5817.8216.5817.7217.72449,900
30 Jun 202216.0916.7116.0716.6416.64309,600
29 Jun 202216.2716.3715.9416.3116.31239,100
28 Jun 202216.6516.8616.1216.1716.17386,500
27 Jun 202216.3516.7116.2116.5616.56254,200
24 Jun 202216.1316.6216.1116.2816.281,211,400
23 Jun 202216.0516.2415.8616.0616.06275,800
22 Jun 202215.7616.0115.4215.8415.84397,300
21 Jun 202216.5216.5216.0316.0616.06267,300
17 Jun 202216.2616.4815.8216.1316.13458,100
16 Jun 202217.2917.3615.9416.1016.10372,300
15 Jun 202218.2418.2917.4817.6917.69193,200
14 Jun 202218.0518.2017.6417.9417.94261,800
13 Jun 202218.1118.3017.8117.9917.99470,200
10 Jun 202219.4319.5118.5218.6118.61371,300
09 Jun 202219.5920.1119.5119.6719.67267,400
08 Jun 202220.1020.2219.7319.7419.74219,500
07 Jun 202219.8020.1219.6320.1020.10265,600
06 Jun 202220.4320.4319.9519.9719.97367,300
03 Jun 202220.1720.4720.1320.2420.24173,600
02 Jun 202220.1820.5820.1820.4320.43154,700
01 Jun 202220.0920.2019.7920.0720.07296,300
31 May 202220.2220.2219.8920.1020.10194,800
27 May 202220.0620.4320.0620.4120.41127,300
26 May 202219.9420.1319.5619.9919.99232,900
25 May 202219.1319.7719.1319.6019.60240,200
24 May 202219.2019.2118.3218.9818.98227,400
23 May 202219.2419.3418.8519.2419.24226,000
20 May 202219.6319.7418.4618.9418.94257,400
19 May 202219.3319.9619.2619.3719.37403,200
18 May 202219.5520.0719.3619.5419.54419,600
17 May 202219.0020.0118.9519.9519.95424,500
16 May 202218.2218.5517.9918.5318.53279,500
13 May 202217.9018.4317.8118.1618.16369,200
12 May 202216.9518.2016.9517.9017.90543,500
11 May 202217.1617.6416.7016.7416.74212,400
10 May 202218.0118.1017.0117.1617.16220,600
09 May 202217.3817.9617.3617.7617.76217,700
06 May 202217.6717.6717.2317.5917.59152,500
05 May 202218.3018.5217.4317.7017.70204,000
04 May 202218.1718.7017.8918.6318.63248,500
03 May 202217.9218.1417.7618.1118.11186,700
02 May 202217.6618.0617.4617.9417.94292,500
29 Apr 202218.1018.4617.7017.7717.77221,800
28 Apr 202217.8918.4117.5418.1918.19164,200
27 Apr 202217.6617.9617.3617.6917.69358,500
26 Apr 202217.7618.0317.5317.6017.60221,000
25 Apr 202217.4518.1117.0917.9817.98340,300
22 Apr 202217.5017.7017.4217.6017.60396,400
21 Apr 202217.9218.0217.4517.5717.57201,600
20 Apr 202217.5817.9717.3717.6717.67199,400
19 Apr 202217.2717.8217.2717.4317.43253,400
18 Apr 202217.1417.3916.9017.1517.15210,200
14 Apr 202217.3417.4817.1017.2217.22257,400
13 Apr 202217.0317.3816.9517.2617.26226,300
12 Apr 202217.2917.7217.0917.1217.12276,400
11 Apr 202216.2817.0516.2617.0417.04378,100
08 Apr 202216.7216.9116.4116.4416.44324,000
07 Apr 202216.7916.9316.3916.8016.80322,900
06 Apr 202217.1617.1616.6616.7916.79539,100
05 Apr 202217.8518.1417.2417.3717.37295,400
04 Apr 202217.8818.1417.6118.0018.00233,100
01 Apr 202217.9818.2017.6217.9417.94406,100
31 Mar 202218.5618.7417.9317.9817.98374,400
30 Mar 202219.3719.8318.5818.6318.63294,100
29 Mar 202219.2419.9819.2419.7219.72528,300
28 Mar 202219.0819.2618.5319.0419.04465,800
25 Mar 202219.2419.5418.8219.0319.03465,000
24 Mar 202220.1020.1019.2819.2819.28317,300
23 Mar 202220.6120.7420.1120.1320.13189,700
22 Mar 202220.9921.4720.8220.8220.82172,000
21 Mar 202221.4721.5220.8120.9720.97234,300
18 Mar 202221.7721.7721.4021.7021.70435,000
17 Mar 202221.6421.9621.6021.8521.85232,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...