$1.58 +0.05 (%) Pengrowth Energy Corp - NYSE

Jul. 28, 2015 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
7/27/20151.601.651.501.533,461,636
7/24/20151.751.751.651.661,989,514
7/23/20151.801.851.711.762,238,497
7/22/20151.871.881.791.792,164,107
7/21/20151.891.981.871.911,914,894
7/20/20151.992.021.881.902,594,929
7/17/20152.102.112.012.022,400,112
7/16/20152.192.202.102.101,543,634
7/15/20152.252.252.152.171,989,921
7/14/20152.202.272.172.241,747,959
7/13/20152.232.262.202.211,279,852
7/10/20152.302.312.232.271,215,405
7/9/20152.322.362.242.271,667,648
7/8/20152.352.392.252.281,433,645
7/7/20152.342.392.252.371,770,878
7/6/20152.422.422.312.351,632,815
7/2/20152.432.492.392.46999,800
7/1/20152.472.482.352.391,595,855
6/30/20152.452.532.452.491,235,722
6/29/20152.442.462.412.431,648,601
6/26/20152.512.522.462.481,090,463
6/25/20152.472.522.462.50918,722
6/24/20152.502.542.462.471,631,845
6/23/20152.502.542.492.50977,743
6/22/20152.502.562.492.50977,657
6/19/20152.532.582.472.511,576,643
6/18/20152.602.642.542.551,317,872
6/17/20152.632.682.542.611,526,020
6/16/20152.592.662.542.591,899,565
6/15/20152.602.642.522.591,546,138
6/12/20152.652.752.612.63906,681
6/11/20152.742.772.682.691,469,835
6/10/20152.832.932.732.752,472,906
6/9/20152.592.792.582.762,968,165
6/8/20152.562.572.462.511,722,694
6/5/20152.532.582.502.551,620,329
6/4/20152.602.612.522.532,125,714
6/3/20152.642.682.602.612,339,958
6/2/20152.602.682.602.651,605,627
6/1/20152.692.702.572.591,284,899
5/29/20152.592.672.582.671,866,837
5/28/20152.652.672.552.592,862,819
5/27/20152.752.802.662.682,132,332
5/26/20152.812.852.732.761,682,304
5/22/20152.932.952.872.88972,908
5/21/20152.933.002.902.97809,926
5/20/20152.882.942.862.901,058,278
5/19/20152.962.962.862.901,817,656
5/18/20153.043.062.992.991,023,115
5/15/20153.003.072.963.041,560,753
5/14/20153.143.203.033.051,839,362
5/13/20153.243.243.113.121,590,119
5/12/20153.223.293.203.201,320,729
5/11/20153.253.333.183.221,548,386
5/8/20153.193.303.083.232,183,832
5/7/20153.173.193.013.051,821,423
5/6/20153.273.293.153.191,456,924
5/5/20153.363.413.243.251,512,381
5/4/20153.343.383.303.311,077,036
5/1/20153.353.383.283.331,071,623
4/30/20153.423.433.283.361,779,578
4/29/20153.293.453.263.411,879,961
4/28/20153.403.453.203.262,614,180
4/27/20153.443.463.343.391,786,769
4/24/20153.413.463.373.421,089,557
4/23/20153.353.483.353.431,219,729
4/22/20153.293.383.283.371,438,157
4/21/20153.413.423.263.301,340,891
4/20/20153.433.503.373.411,507,643
4/17/20153.383.463.353.431,845,763
4/16/20153.383.533.353.403,161,938
4/15/20153.293.503.283.422,842,656
4/14/20153.223.293.203.261,889,447
4/13/20153.303.323.143.141,782,405
4/10/20153.253.333.253.30954,825
4/9/20153.183.293.163.251,202,378
4/8/20153.293.333.133.151,747,483
4/7/20153.223.353.183.321,971,692
4/6/20153.093.253.083.232,110,164
4/2/20152.983.092.983.061,187,561
4/1/20153.013.073.013.011,136,297
3/31/20152.953.052.932.991,024,255
3/30/20153.013.032.912.981,420,658
3/27/20153.123.133.013.011,900,605
3/26/20153.193.253.073.172,428,871
3/25/20153.113.193.013.152,071,045
3/24/20152.963.152.933.072,563,873
3/23/20152.712.972.712.952,812,779
3/20/20152.722.782.682.711,789,593
3/19/20152.702.702.632.641,722,251
3/18/20152.572.822.552.782,069,351
3/17/20152.552.662.552.601,774,557
3/16/20152.662.682.542.593,201,316
3/13/20152.682.762.612.751,877,501
3/12/20152.852.852.702.711,385,872
3/11/20152.752.822.732.801,470,926
3/10/20152.892.892.702.752,134,647
3/9/20153.053.092.912.922,222,846
3/6/20153.143.203.033.052,004,804
3/5/20153.243.243.143.161,824,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!