$3.43 +0.23 (%) Pengrowth Energy Corp - NYSE

Dec. 19, 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
3/17/201011.2111.2511.1411.191,230,500
3/16/201011.3311.3411.1511.21683,400
3/15/201011.3311.3311.0711.25917,600
3/12/201011.3711.4811.2911.34830,400
3/11/201011.2411.3811.1611.351,047,200
3/10/201010.9911.3810.9711.361,628,400
3/9/201011.0311.0710.9010.91860,500
3/8/201011.0611.0610.9011.06643,600
3/5/201010.9511.0810.9510.99663,200
3/4/201010.9811.0210.8710.87975,700
3/3/201010.8411.0810.7911.021,080,200
3/2/201010.7510.9010.6910.851,288,900
3/1/201010.5510.6610.5110.63815,700
2/26/201010.3910.4710.2710.45536,900
2/25/201010.2910.4010.2410.38870,800
2/24/201010.4910.5910.4010.50723,200
2/23/201010.6210.6510.4110.44809,900
2/22/201010.7010.7210.6510.65757,000
2/19/201010.5710.7210.5210.69758,100
2/18/201010.5610.7010.5210.65658,300
2/17/201010.6310.7310.5010.621,007,400
2/16/201010.4510.6610.4010.631,064,900
2/12/201010.3310.3810.1710.32921,000
2/11/201010.1010.4410.0810.441,071,200
2/10/201010.0410.139.9310.07814,100
2/9/201010.1610.249.9910.04998,900
2/8/201010.1710.3510.0910.09656,700
2/5/201010.3310.449.9710.282,241,400
2/4/201010.5110.5810.3010.421,547,100
2/3/201010.5310.6810.4810.68979,700
2/2/201010.3510.6310.2710.601,565,100
2/1/201010.0410.3110.0410.311,363,800
1/29/201010.1410.2510.0610.101,268,200
1/28/201010.2210.289.9810.131,393,800
1/27/201010.2610.3310.1010.261,701,300
1/26/201010.3310.4210.2010.33958,700
1/25/201010.3510.5110.2810.40828,800
1/22/201010.4510.5210.3010.301,430,800
1/21/201010.5810.7410.4910.501,433,900
1/20/201010.7410.7510.5110.61871,400
1/19/201010.4810.8510.4810.851,400,700
1/15/201010.5510.5510.3510.47657,500
1/14/201010.6010.6710.5010.55883,400
1/13/201010.5210.6010.3510.58897,800
1/12/201010.7010.7510.4610.471,487,800
1/11/201010.5110.9210.4410.852,674,800
1/8/201010.3810.4610.3510.38991,600
1/7/201010.4810.4910.3310.421,505,300
1/6/201010.1210.4610.1210.381,941,800
1/5/20109.9510.209.9410.151,850,700
1/4/20109.729.989.729.981,391,000
12/31/20099.709.799.639.63917,800
12/30/20099.849.849.659.70904,700
12/29/20099.739.889.739.821,361,600
12/28/20099.879.929.709.781,267,800
12/24/20099.889.949.819.88647,800
12/23/20099.709.909.669.901,499,800
12/22/20099.649.689.579.63851,200
12/21/20099.759.759.639.64758,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center