$1.51 +0.05 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 11:50 AM

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
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
5/5/20161.511.551.441.462,163,736
5/4/20161.481.541.401.411,263,472
5/3/20161.541.551.431.471,613,482
5/2/20161.621.641.541.591,688,424
4/29/20161.551.641.521.642,156,608
4/28/20161.521.581.501.541,386,776
4/27/20161.511.551.481.521,382,821
4/26/20161.441.491.411.491,038,815
4/25/20161.471.511.381.402,113,396
4/22/20161.381.561.371.472,027,835
4/21/20161.341.361.311.35871,321
4/20/20161.331.391.311.381,069,467
4/19/20161.291.351.291.351,506,189
4/18/20161.181.271.181.251,473,606
4/15/20161.221.271.181.26693,147
4/14/20161.261.281.211.24701,523
4/13/20161.321.351.271.271,339,627
4/12/20161.261.321.241.321,838,211
4/11/20161.241.291.241.241,013,306
4/8/20161.211.261.201.24984,952
4/7/20161.181.201.131.16697,506
4/6/20161.141.211.111.171,254,098
4/5/20161.161.161.081.111,019,915
4/4/20161.201.241.151.181,663,711
4/1/20161.221.291.201.232,301,045
3/31/20161.191.331.181.312,824,719
3/30/20161.101.201.101.172,498,632
3/29/20161.051.091.031.09754,652
3/28/20161.091.101.031.061,017,129
3/24/20160.991.070.971.07782,274
3/23/20161.031.091.011.042,255,138
3/22/20160.991.010.970.98627,455
3/21/20161.131.130.970.981,702,325
3/18/20161.021.160.991.133,235,894
3/17/20161.021.041.001.001,015,448
3/16/20160.961.010.930.96575,092
3/15/20160.870.950.870.94631,070
3/14/20160.950.960.890.911,032,512
3/11/20161.011.070.950.981,085,027
3/10/20160.981.000.961.00651,510
3/9/20161.011.010.941.00711,767
3/8/20161.011.020.900.941,343,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center