$1.74 -0.09 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
8/19/201110.6511.0510.6210.671,122,854
8/18/201111.1811.1810.7710.891,607,603
8/17/201111.4911.6411.3211.36763,798
8/16/201111.5011.5611.1911.301,124,624
8/15/201111.4011.7011.3511.631,314,782
8/12/201111.2911.4911.1511.251,576,740
8/11/201110.7311.2410.6611.091,705,379
8/10/201110.6711.0010.4410.602,307,646
8/9/201110.0910.7810.0910.682,409,600
8/8/20119.9110.369.7510.002,802,731
8/5/201111.5011.5010.6010.893,745,004
8/4/201112.2512.2511.4211.552,207,109
8/3/201112.5512.5912.0712.341,716,571
8/2/201112.9513.0212.5312.541,163,819
8/1/201113.1813.1912.8813.06887,758
7/29/201112.8713.0312.7712.951,181,168
7/28/201112.9813.1812.8413.001,082,855
7/27/201113.3813.4113.0013.021,193,040
7/26/201113.4213.5613.4013.51840,896
7/25/201113.3913.6013.3413.501,101,003
7/22/201113.2613.4613.2013.45822,811
7/21/201113.3113.3513.2213.24911,293
7/20/201113.1613.3213.0013.261,253,755
7/19/201112.8513.1312.8313.091,079,543
7/18/201112.6412.7112.5412.71710,786
7/15/201112.6412.8012.6112.76614,125
7/14/201112.7812.8712.4512.54833,121
7/13/201112.5412.8012.5112.73762,185
7/12/201112.3712.6412.3212.481,133,890
7/11/201112.7012.7812.4012.431,204,508
7/8/201112.8413.0012.7812.89941,397
7/7/201113.0413.1612.9713.001,436,933
7/6/201112.8312.9512.8012.921,216,550
7/5/201112.8012.9912.7212.901,190,038
7/1/201112.5212.5712.4612.55441,556
6/30/201112.4012.5912.4012.58697,371
6/29/201112.1812.4412.1312.311,017,117
6/28/201112.0512.1711.9512.17918,663
6/27/201112.1412.2111.9512.021,241,188
6/24/201112.1812.2812.1412.20777,135
6/23/201112.2912.2912.0512.201,207,569
6/22/201112.3012.6112.2812.49828,800
6/21/201112.3012.4512.2812.281,025,297
6/20/201112.1812.3512.1612.20824,476
6/17/201112.1912.3512.1112.351,240,761
6/16/201112.0512.2211.9912.10873,184
6/15/201112.3112.4512.0512.11884,062
6/14/201112.2012.5612.1212.44967,729
6/13/201112.4012.4111.8012.052,220,371
6/10/201112.7012.7412.3712.41973,094
6/9/201112.6812.8412.6612.77803,355
6/8/201112.6412.8612.6112.61733,964
6/7/201112.8112.9312.6812.68801,780
6/6/201112.9312.9812.7212.731,031,394
6/3/201112.6013.0012.5512.981,009,588
6/2/201112.8913.0312.6212.781,403,747
6/1/201113.1513.2112.9012.90948,849
5/31/201113.2313.3013.0313.19837,324
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center