$0.73 -0.01 (%) Pengrowth Energy Corp - NYSE

Feb. 8, 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
2/8/20160.720.750.720.73472,198
2/5/20160.770.790.740.74532,003
2/4/20160.800.830.760.77572,890
2/3/20160.790.830.700.83838,778
2/2/20160.760.770.720.74624,206
2/1/20160.790.810.770.80927,430
1/29/20160.770.830.750.831,727,882
1/28/20160.720.760.690.741,481,738
1/27/20160.620.700.610.681,040,471
1/26/20160.550.640.550.641,063,566
1/25/20160.580.640.550.55949,756
1/22/20160.570.600.550.591,165,193
1/21/20160.540.590.520.592,235,408
1/20/20160.500.560.450.561,991,333
1/19/20160.530.560.500.51954,843
1/15/20160.490.550.490.54906,012
1/14/20160.510.570.480.551,751,884
1/13/20160.550.570.500.511,292,094
1/12/20160.600.610.500.531,588,229
1/11/20160.670.690.570.581,578,297
1/8/20160.710.710.650.691,132,589
1/7/20160.710.730.690.69979,427
1/6/20160.740.770.720.74571,231
1/5/20160.770.780.750.76577,447
1/4/20160.750.770.730.77964,116
12/31/20150.700.740.680.732,017,653
12/30/20150.720.720.700.701,656,854
12/29/20150.760.770.730.741,722,964
12/28/20150.780.790.720.721,417,852
12/24/20150.790.800.770.79533,786
12/23/20150.750.790.750.791,626,506
12/22/20150.750.770.720.73968,435
12/21/20150.720.780.720.751,238,375
12/18/20150.700.740.700.723,149,637
12/17/20150.740.740.700.731,187,849
12/16/20150.750.790.700.741,904,220
12/15/20150.790.810.760.761,503,519
12/14/20150.810.860.770.771,783,004
12/11/20150.860.880.820.841,014,407
12/10/20150.850.930.850.911,490,806
12/9/20150.800.920.800.882,119,587
12/8/20150.780.830.750.801,108,507
12/7/20150.830.830.780.782,503,946
12/4/20150.860.870.820.861,305,557
12/3/20150.880.910.870.891,174,020
12/2/20150.880.950.850.861,434,705
12/1/20150.850.910.840.911,804,002
11/30/20150.820.880.820.861,062,980
11/27/20150.830.850.820.82265,746
11/25/20150.830.880.820.85709,482
11/24/20150.840.850.830.84768,737
11/23/20150.820.850.810.811,224,813
11/20/20150.860.870.820.821,536,190
11/19/20150.880.890.850.86667,859
11/18/20150.900.920.870.88691,216
11/17/20150.960.960.870.881,015,425
11/16/20150.850.990.830.982,213,770
11/13/20150.830.900.820.841,203,196
11/12/20150.850.890.820.842,220,029
11/11/20150.940.950.880.881,193,666
11/10/20150.940.980.940.95538,095
11/9/20150.961.010.940.96901,972
11/6/20151.001.010.950.961,057,010
11/5/20151.011.050.991.001,365,779
11/4/20151.121.131.011.042,031,471
11/3/20151.041.121.041.092,309,984
11/2/20150.961.040.951.02996,112
10/30/20150.931.010.910.991,574,553
10/29/20150.890.950.870.931,287,497
10/28/20150.860.920.830.891,527,940
10/27/20150.860.860.800.821,589,557
10/26/20150.920.920.850.862,045,012
10/23/20150.910.950.900.912,088,580
10/22/20150.950.950.900.901,400,323
10/21/20150.970.980.910.921,840,737
10/20/20151.001.030.960.991,697,310
10/19/20151.061.060.991.001,402,231
10/16/20151.141.151.071.081,205,351
10/15/20151.061.131.051.111,004,047
10/14/20151.101.131.051.08922,656
10/13/20151.061.151.051.101,310,828
10/12/20151.171.181.061.091,248,078
10/9/20151.251.271.151.161,949,355
10/8/20151.131.251.111.202,429,831
10/7/20151.161.201.121.134,079,221
10/6/20151.001.110.981.092,506,517
10/5/20150.860.980.850.961,938,281
10/2/20150.820.920.780.921,919,561
10/1/20150.890.920.810.842,876,088
9/30/20150.880.890.850.861,538,692
9/29/20150.850.870.850.87889,504
9/28/20150.880.900.850.851,809,776
9/25/20150.960.970.900.901,333,986
9/24/20150.950.970.910.941,106,576
9/23/20151.041.040.940.942,114,004
9/22/20151.011.061.011.03887,217
9/21/20151.141.141.051.05872,087
9/18/20151.071.121.021.121,484,238
9/17/20151.021.100.991.081,422,295
9/16/20150.961.030.961.001,863,029
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center