Singapore markets closed

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.58+0.15 (+0.77%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
26 Aug 202121.0121.1620.6820.7020.70160,000
25 Aug 202120.9921.3820.9321.1221.12214,300
24 Aug 202120.8521.1620.6920.9820.98164,800
23 Aug 202120.6120.9020.4020.8520.85239,300
20 Aug 202120.0520.5519.9420.3820.38245,200
19 Aug 202120.2520.5019.6720.1220.12360,100
18 Aug 202120.6221.0420.4620.5520.55254,500
17 Aug 202121.3521.3620.5820.7120.71419,400
16 Aug 202121.4221.7921.0521.5821.58470,800
13 Aug 202122.2822.2821.1921.6221.62900,200
12 Aug 202122.2822.8421.4422.3822.38753,200
11 Aug 202123.0223.8122.8323.7723.77201,500
10 Aug 202122.1922.9221.9622.9122.91297,000
09 Aug 202122.5122.5122.0822.0922.09201,400
06 Aug 202122.6022.8022.3122.5322.53148,700
05 Aug 202122.0022.4321.8722.3722.37198,200
04 Aug 202122.0622.4021.7621.9721.97207,700
03 Aug 202121.9922.4021.4822.4022.40367,600
02 Aug 202122.4122.7121.9622.0422.04417,300
30 Jul 202122.3922.9422.3322.5822.58240,900
29 Jul 202122.1422.7222.0822.5822.58171,300
28 Jul 202122.0122.1921.4821.8521.85148,900
27 Jul 202121.7621.9821.5221.8421.84172,700
26 Jul 202122.1022.2821.8821.9121.91249,200
23 Jul 202122.1122.1121.8021.9721.97231,900
22 Jul 202122.2722.2921.8422.0322.03252,900
21 Jul 202121.8722.4621.8322.4122.41236,200
20 Jul 202121.0121.9920.9121.6521.65373,000
19 Jul 202121.1321.3920.8120.9020.90299,600
16 Jul 202122.4422.4721.6821.7121.71142,100
15 Jul 202122.0622.2521.9422.2022.20174,800
14 Jul 202122.5622.7722.1922.2722.27351,100
13 Jul 202122.7722.7722.2422.3822.38253,000
12 Jul 202122.8122.9522.5922.9422.94283,600
09 Jul 202122.3323.6222.2022.8922.891,010,900
08 Jul 202122.0122.2021.5321.9521.95436,500
07 Jul 202122.4122.8222.3122.4922.49346,700
06 Jul 202123.0023.0022.0322.5022.50266,700
02 Jul 202123.3323.3322.9123.0023.00208,300
01 Jul 202123.3323.5623.1523.2623.26323,200
30 Jun 202122.5023.5222.3723.2323.23914,100
29 Jun 202122.6022.9022.4822.6022.60487,100
28 Jun 202122.3922.5722.1722.4822.48398,000
25 Jun 202122.2222.4922.0722.4022.401,066,700
24 Jun 202122.0622.3321.7222.1822.18213,000
23 Jun 202122.3222.4022.0122.0122.01245,800
22 Jun 202122.3122.5022.0622.3422.34257,500
21 Jun 202122.1422.5221.9822.3822.38233,500
18 Jun 202122.0122.3121.8621.9521.95416,100
17 Jun 202122.6422.7021.8422.3622.36233,200
16 Jun 202122.8322.9822.5022.7522.75175,800
15 Jun 202122.8023.0022.5222.8822.88228,300
14 Jun 202123.0223.0522.4922.7422.74263,200
11 Jun 202122.9323.0922.9222.9922.99182,700
10 Jun 202123.1723.2022.5022.7822.78382,200
09 Jun 202123.4123.4222.9322.9322.93518,400
08 Jun 202122.9923.4322.7723.3523.35291,600
07 Jun 202123.5723.5722.9822.9922.99289,700
04 Jun 202123.4823.5723.2223.4323.43573,900
03 Jun 202123.5923.5923.1223.2723.27170,700
02 Jun 202124.3524.3523.7523.8623.86349,800
01 Jun 202124.1324.4623.9424.3024.30276,400
28 May 202124.1624.2823.8324.1624.16224,000
27 May 202124.5424.6924.1824.2524.25190,600
26 May 202123.8724.2523.8124.2024.20194,800
25 May 202124.1424.4723.8423.8623.86273,000
24 May 202124.4524.4523.9624.0524.05162,300
21 May 202124.8724.9224.2324.2624.26184,900
20 May 202124.7925.0424.3024.5324.53190,000
19 May 202124.3825.0424.3624.8824.88307,200
18 May 202125.4125.4624.8724.9624.96312,400
17 May 202125.7825.7825.0625.4325.43266,700
14 May 202125.6225.8225.2325.6625.66286,200
13 May 202125.0725.6024.3825.2925.29355,600
12 May 202125.8526.1724.0924.1024.10640,100
11 May 202126.6926.9825.8426.0026.00328,200
10 May 202127.8528.1127.3327.3427.34265,200
07 May 202127.3127.8427.3127.7027.70282,000
06 May 202127.3927.5026.9027.3027.30412,500
05 May 202127.7027.7626.7127.2827.28198,400
04 May 202127.5327.6626.8727.6227.62382,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...