$2.84 +0.12 (%) Pengrowth Energy Corp - NYSE

Jan. 26, 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
4/20/201011.3011.5211.3011.42783,300
4/19/201011.0511.2810.9811.252,456,300
4/16/201011.4611.4610.9711.191,618,900
4/15/201011.5411.5711.4211.50763,700
4/14/201011.6711.6711.4211.57722,100
4/13/201011.6211.6211.3911.55944,600
4/12/201011.4711.6911.4711.65769,700
4/9/201011.7211.7911.5111.66752,200
4/8/201011.5211.7411.4011.681,033,900
4/7/201011.7911.7911.5711.661,021,300
4/6/201011.8411.9011.7511.871,064,200
4/5/201011.9611.9711.7911.95928,300
4/1/201011.7211.8811.6911.86990,600
3/31/201011.5911.7811.5811.66988,800
3/30/201011.4011.6111.3811.591,155,200
3/29/201011.2611.4011.2611.37839,600
3/26/201011.3011.3511.1111.291,278,300
3/25/201011.4011.4911.3711.421,325,500
3/24/201011.1911.3911.1911.35834,200
3/23/201011.2011.3611.0811.29968,000
3/22/201011.0111.1710.9111.13937,400
3/19/201011.2711.2711.1011.131,080,700
3/18/201011.1611.3011.1111.251,421,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center