Singapore markets close in 5 hours 51 minutes

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.50-0.86 (-4.03%)
At close: 04:00PM EST
20.50 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202221.4321.5520.4620.5020.50463,800
18 Jan 202221.6421.6421.2621.3621.36381,000
14 Jan 202221.7021.9321.5821.9021.90262,100
13 Jan 202222.1922.3321.9222.0522.05303,900
12 Jan 202222.0022.2921.9421.9921.99338,000
11 Jan 202221.9022.0621.4722.0222.02174,800
10 Jan 202221.6021.9121.4221.9021.90282,200
07 Jan 202221.9222.2421.5721.7221.72331,400
06 Jan 202221.9422.2521.8322.0522.05251,800
05 Jan 202222.4022.8521.9922.0122.01203,900
04 Jan 202222.5022.8322.4322.4822.48247,400
03 Jan 202222.4722.9022.3822.4222.42284,400
31 Dec 202122.2222.6622.1822.4922.49118,200
30 Dec 202122.5422.8822.2522.2822.28125,300
29 Dec 202122.4322.7222.4322.6222.6295,100
28 Dec 202122.6522.9522.5222.5422.54102,000
27 Dec 202122.3122.7322.1722.7222.72129,900
23 Dec 202122.3222.6122.2122.3222.3292,400
22 Dec 202121.5522.2621.5322.2022.20173,400
21 Dec 202120.4621.5620.4621.5321.53228,100
20 Dec 202120.5820.5819.7120.3020.30457,900
17 Dec 202121.3321.7820.6521.0421.042,059,600
16 Dec 202121.3021.6721.1721.5121.51329,600
15 Dec 202120.9621.2720.4821.2121.21399,800
14 Dec 202120.8921.4120.8920.9920.99216,300
13 Dec 202121.6621.6621.0521.1021.10220,700
10 Dec 202122.1622.3121.7621.8021.80167,300
09 Dec 202122.2422.4021.9321.9421.94180,700
08 Dec 202122.1322.5022.0122.4222.42175,100
07 Dec 202122.1722.4521.9722.1522.15199,700
06 Dec 202121.5422.0321.3921.9121.91296,700
03 Dec 202121.4221.6021.0121.2221.22200,600
02 Dec 202120.6621.5020.6621.3621.36258,400
01 Dec 202121.1421.4220.4220.4620.46235,300
30 Nov 202120.3120.6519.9720.5420.54375,400
29 Nov 202121.1521.1520.4820.6620.66202,000
26 Nov 202121.0621.4120.4120.8720.87207,400
24 Nov 202121.9522.0921.8521.9121.91141,900
23 Nov 202122.0022.3221.8522.1622.16300,300
22 Nov 202121.9122.2421.7322.0722.07254,400
19 Nov 202121.7222.1221.6721.8421.84161,500
18 Nov 202122.3022.3021.5021.9121.91265,400
17 Nov 202122.1422.2821.8922.2422.24285,600
16 Nov 202122.0622.3721.8422.2922.29163,500
15 Nov 202122.3622.5022.0322.2322.23215,500
12 Nov 202121.8222.3221.6122.1522.15419,700
11 Nov 202122.7923.0921.7121.7521.75274,700
10 Nov 202122.5022.8622.1522.1722.17373,600
09 Nov 202122.6322.7822.4622.5022.50144,700
08 Nov 202123.0023.2222.5522.6122.61115,400
05 Nov 202122.2022.8221.9722.7922.79213,300
04 Nov 202122.1122.3621.7021.8821.88313,100
03 Nov 202121.6922.1521.5221.9721.97154,600
02 Nov 202121.9521.9521.5921.7821.78152,700
01 Nov 202121.3721.9921.2021.9221.92203,900
29 Oct 202121.3421.5421.1621.3521.35190,000
28 Oct 202120.6921.4620.6921.3321.33169,600
27 Oct 202121.1521.4120.7220.7220.72242,500
26 Oct 202121.1321.1920.8821.1321.13201,700
25 Oct 202120.9021.2020.8921.1321.13155,300
22 Oct 202121.0821.2320.8920.9520.95158,900
21 Oct 202120.9121.0520.7321.0121.01135,400
20 Oct 202120.4220.9320.3020.8720.87143,200
19 Oct 202120.4920.4920.1920.3520.35101,600
18 Oct 202120.1920.3920.0120.3620.36116,800
15 Oct 202120.8020.8320.2420.2520.25153,900
14 Oct 202120.5420.6220.2420.3920.39178,000
13 Oct 202120.2120.3719.9920.2920.29166,000
12 Oct 202119.9620.2319.8820.1920.19182,300
11 Oct 202120.1220.3019.9319.9419.9495,500
08 Oct 202120.3120.3420.0520.1020.10135,300
07 Oct 202119.9820.3419.9820.2320.23206,600
06 Oct 202119.5519.8419.3019.8219.82246,900
05 Oct 202119.8819.9519.6619.7819.78288,700
04 Oct 202119.7119.8919.6219.8519.85312,500
01 Oct 202119.2119.7918.8119.7219.72411,000
30 Sep 202119.8119.8219.0719.1019.10285,500
29 Sep 202119.8920.1119.6419.7119.71298,700
28 Sep 202120.0220.0719.6019.7419.74287,900
27 Sep 202119.6620.2719.6420.1320.13300,800
24 Sep 202119.5519.9119.4019.6819.68238,700
23 Sep 202119.5619.8719.5219.5819.58183,200
22 Sep 202119.5019.7319.3419.4319.43182,200
21 Sep 202119.4619.4618.8619.2419.24252,000
20 Sep 202119.2619.5718.8519.3619.36265,200
17 Sep 202120.3820.3819.2619.8919.89902,500
16 Sep 202120.0020.2819.8220.0420.04360,100
15 Sep 202120.0820.2119.8220.0120.01317,600
14 Sep 202120.6620.8219.8620.0420.04320,900
13 Sep 202120.7220.8020.5020.6920.69192,600
10 Sep 202120.9321.0220.3820.4220.42234,600
09 Sep 202120.6721.0520.6320.7220.72178,700
08 Sep 202120.9020.9220.5320.7020.70203,300
07 Sep 202121.2221.3920.9520.9620.96181,200
03 Sep 202121.7121.7321.1421.3321.33211,900
02 Sep 202121.3822.1521.3821.7021.70337,800
01 Sep 202121.3621.3620.8621.2021.20117,000
31 Aug 202121.2721.3920.6721.2321.23323,100
30 Aug 202122.1422.1421.3521.4421.44206,500
27 Aug 202120.8222.0320.8221.9221.92425,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...