Singapore markets closed

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.40-0.27 (-1.37%)
At close: 04:00PM EDT
19.40 -0.01 (-0.05%)
After hours: 04:11PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202219.4919.5719.2519.4019.40357,500
22 Sept 202220.2120.3519.6519.6719.67243,900
21 Sept 202220.7820.8820.2020.3020.30298,200
20 Sept 202220.5620.6820.2620.5020.50304,000
19 Sept 202220.1320.8120.1320.7620.76321,000
16 Sept 202219.9020.2019.7520.1820.18665,700
15 Sept 202220.6920.7519.9520.2220.22517,200
14 Sept 202220.4520.5220.0220.3520.35368,600
13 Sept 202220.9221.1620.2320.3520.35273,200
12 Sept 202221.4021.6921.3921.5421.54233,100
09 Sept 202220.8021.2320.6821.2121.21227,500
08 Sept 202220.5920.7720.3220.6620.66227,700
07 Sept 202220.3920.8120.2820.7920.79345,200
06 Sept 202220.5620.7520.0220.2720.27344,700
02 Sept 202221.0321.1520.4320.6020.60327,800
01 Sept 202220.8120.9420.4220.7820.78336,100
31 Aug 202221.4121.7420.8820.9220.92458,400
30 Aug 202221.7021.8721.3221.4121.41537,800
29 Aug 202221.3821.8221.3721.5321.53700,200
26 Aug 202222.4422.5321.4721.5721.57624,700
25 Aug 202222.1822.6922.1822.4922.49370,000
24 Aug 202222.3322.5022.1322.2522.25383,800
23 Aug 202222.2222.5422.1622.2822.28229,900
22 Aug 202222.3122.4822.1222.2022.20485,100
19 Aug 202222.7522.7522.3322.5022.50414,900
18 Aug 202223.0423.1622.7422.8022.80593,200
17 Aug 202222.1722.2021.7522.0722.07366,800
16 Aug 202222.7223.0322.4522.5722.57692,800
15 Aug 202223.0123.1222.5822.7722.77275,900
12 Aug 202223.2223.3623.0623.2023.20261,300
11 Aug 202222.9623.1122.7123.0023.00475,800
10 Aug 202222.4422.7822.4022.6722.67382,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...