$1.30 +0.04 (%) Pengrowth Energy Corp - NYSE

Aug. 28, 2015 | 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
8/28/20151.231.321.231.301,897,730
8/27/20151.151.281.151.262,327,531
8/26/20151.151.161.081.111,066,809
8/25/20151.141.201.111.131,689,929
8/24/20150.981.140.841.083,061,090
8/21/20151.181.191.081.092,275,990
8/20/20151.161.211.131.181,799,330
8/19/20151.231.251.131.162,033,421
8/18/20151.241.261.221.251,028,324
8/17/20151.251.311.191.242,906,610
8/14/20151.321.371.241.241,640,786
8/13/20151.311.331.261.291,401,620
8/12/20151.291.381.291.311,659,700
8/11/20151.291.321.261.291,510,525
8/10/20151.251.351.211.352,657,641
8/7/20151.441.491.241.243,118,107
8/6/20151.381.471.321.442,908,753
8/5/20151.541.561.381.382,602,117
8/4/20151.571.581.501.501,247,583
8/3/20151.581.591.531.531,089,558
7/31/20151.641.641.571.601,346,490
7/30/20151.621.651.601.631,024,617
7/29/20151.581.621.561.601,535,340
7/28/20151.531.631.531.572,021,152
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
  • Showing 1-100 of 1,259 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!