$2.88 -0.09 (%) Pengrowth Energy Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
5/22/20152.932.952.872.88972,908
5/21/20152.933.002.902.97809,926
5/20/20152.882.942.862.901,058,278
5/19/20152.962.962.862.901,817,656
5/18/20153.043.062.992.991,023,115
5/15/20153.003.072.963.041,560,753
5/14/20153.143.203.033.051,839,362
5/13/20153.243.243.113.121,590,119
5/12/20153.223.293.203.201,320,729
5/11/20153.253.333.183.221,548,386
5/8/20153.193.303.083.232,183,832
5/7/20153.173.193.013.051,821,423
5/6/20153.273.293.153.191,456,924
5/5/20153.363.413.243.251,512,381
5/4/20153.343.383.303.311,077,036
5/1/20153.353.383.283.331,071,623
4/30/20153.423.433.283.361,779,578
4/29/20153.293.453.263.411,879,961
4/28/20153.403.453.203.262,614,180
4/27/20153.443.463.343.391,786,769
4/24/20153.413.463.373.421,089,557
4/23/20153.353.483.353.431,219,729
4/22/20153.293.383.283.371,438,157
4/21/20153.413.423.263.301,340,891
4/20/20153.433.503.373.411,507,643
4/17/20153.383.463.353.431,845,763
4/16/20153.383.533.353.403,161,938
4/15/20153.293.503.283.422,842,656
4/14/20153.223.293.203.261,889,447
4/13/20153.303.323.143.141,782,405
4/10/20153.253.333.253.30954,825
4/9/20153.183.293.163.251,202,378
4/8/20153.293.333.133.151,747,483
4/7/20153.223.353.183.321,971,692
4/6/20153.093.253.083.232,110,164
4/2/20152.983.092.983.061,187,561
4/1/20153.013.073.013.011,136,297
3/31/20152.953.052.932.991,024,255
3/30/20153.013.032.912.981,420,658
3/27/20153.123.133.013.011,900,605
3/26/20153.193.253.073.172,428,871
3/25/20153.113.193.013.152,071,045
3/24/20152.963.152.933.072,563,873
3/23/20152.712.972.712.952,812,779
3/20/20152.722.782.682.711,789,593
3/19/20152.702.702.632.641,722,251
3/18/20152.572.822.552.782,069,351
3/17/20152.552.662.552.601,774,557
3/16/20152.662.682.542.593,201,316
3/13/20152.682.762.612.751,877,501
3/12/20152.852.852.702.711,385,872
3/11/20152.752.822.732.801,470,926
3/10/20152.892.892.702.752,134,647
3/9/20153.053.092.912.922,222,846
3/6/20153.143.203.033.052,004,804
3/5/20153.243.243.143.161,824,771
3/4/20153.223.283.173.261,820,198
3/3/20153.233.293.203.214,163,423
3/2/20153.273.283.183.192,188,197
2/27/20153.213.343.213.322,534,855
2/26/20153.343.343.183.202,551,021
2/25/20153.253.393.173.392,465,483
2/24/20153.253.333.193.201,837,751
2/23/20153.183.303.163.241,589,104
2/20/20153.333.453.273.281,799,386
2/19/20153.243.443.213.392,193,988
2/18/20153.513.543.403.412,234,879
2/17/20153.463.623.413.562,852,923
2/13/20153.443.513.353.492,756,075
2/12/20153.403.483.313.352,671,179
2/11/20153.223.443.133.293,381,091
2/10/20153.483.483.213.332,701,539
2/9/20153.373.563.363.523,319,849
2/6/20153.333.373.273.341,736,324
2/5/20153.263.373.223.282,839,515
2/4/20153.253.293.033.213,754,085
2/3/20153.013.453.003.378,227,083
2/2/20152.752.942.742.943,919,385
1/30/20152.502.712.482.683,816,695
1/29/20152.632.642.502.522,584,275
1/28/20152.852.852.572.614,546,270
1/27/20152.842.922.802.862,841,827
1/26/20152.722.892.692.842,881,552
1/23/20152.622.892.602.725,610,399
1/22/20152.632.712.572.634,555,559
1/21/20152.692.722.562.573,788,906
1/20/20152.982.982.662.665,370,358
1/16/20152.953.082.923.043,524,900
1/15/20153.073.082.852.925,598,281
1/14/20152.873.052.843.043,360,343
1/13/20152.782.932.722.903,689,797
1/12/20152.932.932.762.782,896,113
1/9/20152.993.062.922.992,774,477
1/8/20152.873.002.782.892,858,580
1/7/20152.943.012.832.842,907,001
1/6/20153.053.072.822.874,636,041
1/5/20153.193.192.973.062,530,620
1/2/20153.123.253.073.222,373,758
12/31/20143.053.182.953.113,907,369
12/30/20143.103.173.023.122,428,761
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center