$1.55 -0.02 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
12/2/20161.571.601.531.55824,672
12/1/20161.581.671.551.573,348,127
11/30/20161.391.521.381.523,010,201
11/29/20161.321.321.251.291,435,118
11/28/20161.351.361.311.341,206,596
11/25/20161.371.381.341.35463,549
11/23/20161.371.411.371.371,323,040
11/22/20161.441.451.381.401,080,185
11/21/20161.391.441.371.441,220,711
11/18/20161.361.381.331.34514,624
11/17/20161.371.411.341.361,319,522
11/16/20161.371.391.341.371,135,973
11/15/20161.321.391.301.371,470,587
11/14/20161.271.291.221.251,107,180
11/11/20161.301.301.221.251,175,496
11/10/20161.361.381.301.31811,483
11/9/20161.351.431.331.371,179,554
11/8/20161.381.401.361.37598,404
11/7/20161.341.411.341.381,111,575
11/4/20161.391.401.311.321,558,739
11/3/20161.491.491.391.401,840,474
11/2/20161.541.541.481.51697,878
11/1/20161.591.591.531.56602,820
10/31/20161.621.641.551.56964,810
10/28/20161.641.681.631.66501,869
10/27/20161.621.681.621.66542,836
10/26/20161.621.661.591.64783,567
10/25/20161.681.711.621.63891,840
10/24/20161.691.711.651.69883,296
10/21/20161.691.741.681.71948,458
10/20/20161.701.761.701.73970,776
10/19/20161.701.771.701.751,353,329
10/18/20161.621.701.621.68771,842
10/17/20161.671.681.601.60729,732
10/14/20161.731.731.681.68377,104
10/13/20161.681.731.671.72601,797
10/12/20161.731.741.691.701,019,645
10/11/20161.701.741.681.742,334,311
10/10/20161.671.731.631.63864,678
10/7/20161.701.731.651.66852,338
10/6/20161.681.731.661.681,074,997
10/5/20161.661.701.651.66829,840
10/4/20161.651.671.611.611,904,524
10/3/20161.611.701.561.661,547,155
9/30/20161.581.621.561.591,577,070
9/29/20161.571.611.531.561,881,677
9/28/20161.411.551.381.552,008,482
9/27/20161.411.451.381.42952,924
9/26/20161.461.491.431.44792,071
9/23/20161.501.541.441.45645,423
9/22/20161.541.581.511.53800,651
9/21/20161.461.521.451.51859,171
9/20/20161.431.461.411.45704,150
9/19/20161.471.501.441.45833,846
9/16/20161.421.471.401.46868,081
9/15/20161.471.501.441.44858,364
9/14/20161.501.521.451.471,221,402
9/13/20161.551.561.501.532,031,865
9/12/20161.561.641.531.562,208,878
9/9/20161.691.701.581.591,022,325
9/8/20161.651.771.641.742,103,398
9/7/20161.571.641.571.631,180,007
9/6/20161.481.651.481.582,054,276
9/2/20161.461.501.461.48638,338
9/1/20161.421.451.411.43448,515
8/31/20161.471.491.411.44875,939
8/30/20161.531.541.451.481,198,872
8/29/20161.501.521.491.50506,487
8/26/20161.541.591.501.51635,590
8/25/20161.561.561.491.55797,875
8/24/20161.601.631.541.551,153,794
8/23/20161.591.661.591.62835,983
8/22/20161.631.651.581.60810,250
8/19/20161.681.711.631.681,130,527
8/18/20161.611.691.611.671,089,856
8/17/20161.631.651.581.601,054,449
8/16/20161.561.671.541.641,761,022
8/15/20161.481.561.481.551,249,105
8/12/20161.491.511.451.47636,272
8/11/20161.481.531.471.49554,218
8/10/20161.491.551.461.48956,548
8/9/20161.531.551.471.50838,017
8/8/20161.491.571.491.531,050,152
8/5/20161.531.541.441.481,542,792
8/4/20161.471.571.461.57954,402
8/3/20161.441.501.441.50574,192
8/2/20161.481.531.411.47773,039
8/1/20161.471.481.411.44634,119
7/29/20161.451.551.441.501,288,616
7/28/20161.461.501.431.461,743,604
7/27/20161.511.571.431.47910,079
7/26/20161.371.511.361.501,252,479
7/25/20161.501.511.391.412,229,546
7/22/20161.511.551.491.531,414,547
7/21/20161.581.641.541.551,047,115
7/20/20161.571.611.521.581,053,658
7/19/20161.661.691.591.591,194,007
7/18/20161.721.721.661.69836,040
7/15/20161.791.791.721.74630,226
7/14/20161.791.801.761.78552,649
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center