$3.21 +0.02 (%) Pengrowth Energy Corp - NYSE

Mar. 3, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
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
12/29/20143.263.323.113.122,916,396
12/26/20143.283.353.223.231,454,945
12/24/20143.253.303.183.271,843,382
12/23/20143.253.323.183.282,978,302
12/22/20143.403.453.213.213,749,245
12/19/20143.223.453.163.433,818,592
12/18/20143.293.453.103.205,307,236
12/17/20142.893.322.873.186,212,627
12/16/20142.613.002.602.885,473,363
12/15/20142.792.892.602.674,731,429
12/12/20142.492.742.462.735,049,571
12/11/20142.592.752.512.525,016,678
12/10/20142.592.602.452.594,638,249
12/9/20142.482.722.482.674,429,310
12/8/20142.672.682.412.466,071,366
12/5/20142.772.812.702.713,450,392
12/4/20143.023.052.762.807,313,569
12/3/20143.063.143.023.054,175,273
12/2/20143.073.223.003.067,126,158
12/1/20143.233.283.053.106,140,184
11/28/20143.573.603.273.365,748,975
11/26/20144.024.033.833.833,105,657
11/25/20143.934.053.873.958,590,821
11/24/20144.054.073.853.933,616,097
11/21/20143.944.073.944.053,724,407
11/20/20143.743.943.743.873,220,149
11/19/20143.833.853.723.752,360,965
11/18/20143.813.853.743.802,356,638
11/17/20143.773.853.713.802,443,565
11/14/20143.763.823.683.792,449,326
11/13/20143.903.933.693.753,710,699
11/12/20143.843.973.803.932,204,022
11/11/20143.803.923.723.872,199,332
11/10/20143.994.093.793.823,354,831
11/7/20143.844.003.783.953,030,973
11/6/20143.823.873.753.801,884,526
11/5/20143.763.883.663.822,724,093
11/4/20143.833.843.663.704,538,305
11/3/20144.054.073.853.883,267,240
10/31/20144.064.123.934.033,788,926
10/30/20144.064.073.903.922,444,505
10/29/20144.084.173.974.052,358,322
10/28/20144.054.144.014.021,716,694
10/27/20144.034.103.863.942,389,589
10/24/20144.124.134.024.092,751,796
10/23/20144.144.214.104.122,235,276
10/22/20144.384.444.074.073,232,416
10/21/20144.274.414.224.412,915,179
10/20/20144.154.214.034.182,365,054
10/17/20144.264.414.154.154,707,473
10/16/20143.804.173.794.123,620,817
10/15/20143.863.993.743.885,422,720
10/14/20144.164.183.913.923,886,369
10/13/20144.214.314.054.092,009,731
10/10/20144.334.414.134.224,351,970
10/9/20144.554.564.364.372,362,719
10/8/20144.614.614.384.543,315,711
10/7/20144.794.844.624.641,742,887
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center