Pengrowth Energy Corp $6.40

up +0.08


17/4/2014 06:40 PM  |  NYSE : PGH  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
4/17/20146.336.426.326.401,147,080
4/16/20146.296.336.266.32682,725
4/15/20146.226.326.206.26933,577
4/14/20146.196.306.176.251,079,990
4/11/20146.226.256.176.19824,478
4/10/20146.276.406.216.23965,650
4/9/20146.276.376.216.291,064,380
4/8/20146.236.296.176.25898,586
4/7/20146.226.296.166.18776,648
4/4/20146.266.336.236.24894,532
4/3/20146.206.286.186.23853,286
4/2/20146.106.206.086.17869,652
4/1/20146.076.146.066.10628,035
3/31/20146.146.176.046.08855,336
3/28/20146.106.186.106.14858,252
3/27/20145.976.075.966.071,288,170
3/26/20146.026.085.965.981,552,230
3/25/20146.016.056.006.041,346,990
3/24/20146.006.075.955.971,444,210
3/21/20146.046.116.036.04917,632
3/20/20146.046.055.976.011,341,380
3/19/20146.096.136.036.091,204,830
3/18/20146.026.136.016.091,051,740
3/17/20146.126.146.016.041,450,710
3/14/20145.996.125.976.111,148,040
3/13/20146.086.125.996.021,364,860
3/12/20146.106.115.976.052,258,770
3/11/20146.326.336.126.151,917,130
3/10/20146.446.446.226.291,516,710
3/7/20146.406.466.396.441,190,200
3/6/20146.346.456.346.421,304,630
3/5/20146.346.476.296.312,136,220
3/4/20146.346.486.286.313,079,300
3/3/20146.686.806.306.323,248,970
2/28/20146.606.756.586.741,267,990
2/27/20146.746.746.586.601,337,540
2/26/20146.796.806.736.73881,298
2/25/20146.826.846.746.811,080,820
2/24/20146.746.886.746.82960,532
2/21/20146.746.806.716.74788,112
2/20/20146.826.866.756.781,118,050
2/19/20146.746.856.746.811,117,430
2/18/20146.726.826.696.781,150,380
2/14/20146.676.756.656.70941,527
2/13/20146.626.716.626.651,091,870
2/12/20146.686.716.646.70960,698
2/11/20146.566.696.496.631,054,730
2/10/20146.646.696.526.531,097,020
2/7/20146.616.736.586.661,616,690
2/6/20146.436.606.416.591,092,990
2/5/20146.316.446.296.44935,939
2/4/20146.346.436.296.331,215,000
2/3/20146.486.506.306.321,393,690
1/31/20146.436.526.396.461,424,380
1/30/20146.486.596.466.491,014,290
1/29/20146.466.546.386.461,129,760
1/28/20146.456.546.446.481,166,410
1/27/20146.496.586.356.421,580,960
1/24/20146.566.586.386.501,605,320
1/23/20146.626.706.556.571,443,070
1/22/20146.616.626.496.622,022,630
1/21/20146.566.626.446.562,400,310
1/17/20146.236.556.216.534,577,000
1/16/20146.086.206.026.181,887,630
1/15/20145.976.095.946.021,605,000
1/14/20146.006.025.945.961,638,540
1/13/20146.066.105.986.031,225,900
1/10/20146.036.106.016.081,114,930
1/9/20146.136.166.016.051,768,100
1/8/20146.176.206.146.17756,806
1/7/20146.146.216.136.19918,292
1/6/20146.126.186.066.161,082,710
1/3/20146.106.206.066.121,131,120
1/2/20146.226.236.026.082,347,960
12/31/20136.186.236.136.201,786,970
12/30/20136.216.276.146.151,923,840
12/27/20136.146.256.126.241,934,200
12/26/20136.246.286.126.171,086,670
12/24/20136.196.256.166.24847,857
12/23/20136.276.306.196.211,515,890
12/20/20136.256.316.236.241,311,410
12/19/20136.196.316.176.271,127,550
12/18/20136.286.306.206.281,011,990
12/17/20136.276.326.256.301,118,130
12/16/20136.286.346.276.27971,959
12/13/20136.156.296.156.281,515,560
12/12/20136.186.216.136.171,538,640
12/11/20136.306.316.186.191,038,450
12/10/20136.246.336.236.32721,871
12/9/20136.256.316.206.241,004,360
12/6/20136.346.346.226.24941,944
12/5/20136.296.426.266.291,008,670
12/4/20136.256.356.206.351,085,220
12/3/20136.256.336.176.291,519,830
12/2/20136.176.356.166.271,587,160
11/29/20136.186.306.186.21630,045
11/27/20136.256.306.156.221,816,480
11/26/20136.386.406.256.301,865,420
11/25/20136.436.456.356.391,282,480
11/22/20136.356.476.336.471,276,750
Trading Center