Singapore Markets closed

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.28+0.22 (+1.37%)
At close: 04:00PM EDT
16.28 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
16 Mar 202220.8021.5520.8021.5521.55623,300
15 Mar 202220.3720.7520.3520.6220.62318,700
14 Mar 202221.2321.2320.0720.2320.23258,500
11 Mar 202221.5121.6620.9521.0621.06207,200
10 Mar 202221.2021.4521.0521.4521.45220,300
09 Mar 202221.6221.8821.5321.6021.60192,000
08 Mar 202221.4921.8421.2421.2721.27194,700
07 Mar 202222.0022.1021.3121.4421.44309,700
04 Mar 202222.0622.2121.9022.0022.00314,200
03 Mar 202222.2322.3122.0022.2722.27331,600
02 Mar 202221.9722.3621.8422.0822.08452,700
01 Mar 202221.5222.1421.1921.7521.75529,300
28 Feb 202220.3121.6220.1321.5121.51459,100
25 Feb 202219.8920.4419.7320.4120.41233,200
24 Feb 202218.6819.7218.6119.7019.70249,400
23 Feb 202219.6519.8719.1519.2019.20416,700
22 Feb 202219.6519.7819.3019.5019.50441,700
18 Feb 202219.4919.7519.2519.5419.54321,200
17 Feb 202218.0419.6318.0419.5819.58400,100
16 Feb 202218.9119.3218.8919.1619.16256,400
15 Feb 202218.6619.0018.6318.8918.89357,200
14 Feb 202218.3918.7718.3218.3918.39378,400
11 Feb 202218.4318.6218.0118.2718.27241,800
10 Feb 202218.4918.9318.2418.3918.39236,900
09 Feb 202218.7919.0018.6018.8718.87305,200
08 Feb 202218.0518.6818.0218.5518.55196,400
07 Feb 202218.0118.3118.0118.0718.07200,100
04 Feb 202218.2318.3617.5718.0218.02337,300
03 Feb 202218.6718.9618.3018.3518.35203,200
02 Feb 202219.0919.3018.8218.9418.94243,200
01 Feb 202219.0319.1718.5619.1119.11293,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...