$1.55 +0.13 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
7/13/20161.771.811.751.78729,859
7/12/20161.791.841.761.81902,641
7/11/20161.761.801.741.74580,483
7/8/20161.801.801.741.76605,478
7/7/20161.821.861.751.77703,900
7/6/20161.761.821.751.80773,575
7/5/20161.821.841.771.78882,030
7/1/20161.841.921.841.87727,317
6/30/20161.831.851.811.84850,611
6/29/20161.771.861.771.841,059,866
6/28/20161.751.811.751.77835,501
6/27/20161.751.791.681.701,628,053
6/24/20161.761.831.751.771,238,505
6/23/20161.821.901.801.90917,862
6/22/20161.861.881.771.80671,818
6/21/20161.831.871.801.85517,111
6/20/20161.871.881.811.84852,300
6/17/20161.831.891.761.791,598,176
6/16/20161.821.821.711.791,807,439
6/15/20161.881.911.821.851,357,628
6/14/20161.861.961.861.921,308,442
6/13/20161.761.971.741.862,455,369
6/10/20161.901.921.791.791,111,204
6/9/20161.911.991.891.94679,675
6/8/20162.012.051.961.981,976,853
6/7/20161.921.961.891.951,435,403
6/6/20161.851.901.851.891,341,749
6/3/20161.831.851.801.831,304,308
6/2/20161.741.811.701.80629,343
6/1/20161.721.791.691.76788,633
5/31/20161.741.821.731.751,295,756
5/27/20161.801.801.681.742,155,505
5/26/20161.961.981.831.831,220,349
5/25/20161.811.911.801.901,447,341
5/24/20161.831.831.731.781,218,773
5/23/20161.781.861.711.83658,093
5/20/20161.851.911.781.791,092,189
5/19/20161.781.851.701.824,059,830
5/18/20162.002.081.851.873,364,560
5/17/20161.892.031.882.002,973,041
5/16/20161.731.921.711.893,175,633
5/13/20161.601.671.581.66864,252
5/12/20161.641.691.601.611,445,719
5/11/20161.611.641.551.621,631,152
5/10/20161.551.631.541.60898,620
5/9/20161.591.591.521.561,536,214
5/6/20161.451.621.441.602,378,069
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center