$4.09 -0.03 (%) Pengrowth Energy Corp - NYSE

Oct. 24, 2014 | 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
10/24/20144.124.134.024.092,751,796
10/23/20144.144.214.104.122,235,276
10/22/20144.384.444.074.073,232,416
10/21/20144.274.414.224.412,915,179
10/20/20144.154.214.034.182,365,054
10/17/20144.264.414.154.154,707,473
10/16/20143.804.173.794.123,620,817
10/15/20143.863.993.743.885,422,720
10/14/20144.164.183.913.923,886,369
10/13/20144.214.314.054.092,009,731
10/10/20144.334.414.134.224,351,970
10/9/20144.554.564.364.372,362,719
10/8/20144.614.614.384.543,315,711
10/7/20144.794.844.624.641,742,887
10/6/20144.874.944.754.811,948,885
10/3/20144.944.954.764.842,194,214
10/2/20144.955.004.734.975,163,024
10/1/20145.225.234.964.992,763,525
9/30/20145.305.345.155.203,639,598
9/29/20145.305.355.265.321,038,350
9/26/20145.315.375.255.351,293,632
9/25/20145.465.475.305.301,558,015
9/24/20145.435.565.355.481,619,526
9/23/20145.355.475.345.441,349,966
9/22/20145.475.515.275.352,660,433
9/19/20145.645.645.485.531,887,328
9/18/20145.695.705.605.641,688,263
9/17/20145.805.805.685.701,700,319
9/16/20145.805.845.775.801,414,165
9/15/20145.785.845.705.801,159,551
9/12/20145.885.885.765.781,318,478
9/11/20145.815.895.765.891,222,203
9/10/20145.885.885.835.871,319,126
9/9/20145.925.965.845.901,477,183
9/8/20146.046.045.905.932,151,151
9/5/20146.036.076.006.051,026,444
9/4/20146.176.196.006.021,860,962
9/3/20146.326.336.136.151,550,301
9/2/20146.366.386.246.261,278,317
8/29/20146.296.416.296.391,301,878
8/28/20146.216.326.216.29974,413
8/27/20146.236.286.186.251,170,726
8/26/20146.186.216.166.19982,210
8/25/20146.106.176.086.14949,502
8/22/20146.156.156.076.10812,654
8/21/20146.136.176.076.151,034,311
8/20/20146.186.186.106.15983,107
8/19/20146.166.236.156.22989,976
8/18/20146.156.216.146.171,271,642
8/15/20146.046.156.046.151,164,176
8/14/20146.156.166.036.031,291,253
8/13/20146.156.216.126.14840,625
8/12/20146.156.176.126.16976,737
8/11/20146.226.246.106.161,326,169
8/8/20146.226.225.986.212,029,119
8/7/20146.296.296.136.231,403,533
8/6/20146.196.296.196.271,218,574
8/5/20146.426.476.176.211,877,141
8/4/20146.346.516.326.481,003,115
8/1/20146.356.396.216.351,725,476
7/31/20146.466.496.326.401,716,854
7/30/20146.556.606.426.491,846,440
7/29/20146.616.626.566.56831,967
7/28/20146.696.736.596.611,003,887
7/25/20146.756.766.676.69839,453
7/24/20146.826.856.756.75700,435
7/23/20146.756.836.736.83724,215
7/22/20146.646.796.636.741,084,899
7/21/20146.646.666.606.62702,987
7/18/20146.596.706.586.66866,744
7/17/20146.736.746.616.631,243,778
7/16/20146.676.796.656.701,559,515
7/15/20146.716.746.576.621,585,603
7/14/20146.726.796.676.71997,132
7/11/20146.826.836.716.711,503,994
7/10/20146.856.886.776.821,455,858
7/9/20146.846.916.816.891,036,387
7/8/20146.916.926.786.851,193,716
7/7/20147.087.116.886.931,481,383
7/3/20147.217.217.147.14493,430
7/2/20147.147.227.127.18926,795
7/1/20147.187.207.107.11589,592
6/30/20147.157.217.137.181,642,903
6/27/20147.107.167.077.161,295,333
6/26/20147.007.126.947.121,127,776
6/25/20146.987.146.916.962,561,125
6/24/20147.067.116.796.791,724,302
6/23/20147.067.117.027.06655,593
6/20/20147.037.107.017.06867,761
6/19/20147.137.157.007.031,580,435
6/18/20146.957.176.937.152,477,948
6/17/20146.926.976.896.911,423,143
6/16/20146.886.986.876.931,525,890
6/13/20146.896.956.846.93945,934
6/12/20146.696.906.656.901,843,458
6/11/20146.616.706.616.68756,899
6/10/20146.596.656.586.64633,477
6/9/20146.586.626.566.61634,027
6/6/20146.566.596.516.57698,407
6/5/20146.516.586.476.56926,781
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center