$2.88 -0.09 (%) Pengrowth Energy Corp - NYSE

May. 22, 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
8/16/20109.639.639.499.53645,500
8/13/20109.439.689.439.64593,300
8/12/20109.529.559.449.49644,500
8/11/20109.709.719.559.55769,100
8/10/20109.879.879.719.77821,700
8/9/20109.909.989.839.96460,800
8/6/20109.779.929.719.89867,600
8/5/20109.809.879.739.80550,800
8/4/20109.859.879.769.85586,300
8/3/20109.669.829.669.76593,600
8/2/20109.789.789.649.71801,500
7/30/20109.619.729.589.63509,300
7/29/20109.709.809.589.64464,900
7/28/20109.699.809.619.66692,000
7/27/20109.889.979.759.79970,900
7/26/20109.789.909.789.85769,200
7/23/20109.829.839.679.79659,600
7/22/20109.619.779.609.75866,700
7/21/20109.539.649.479.54770,400
7/20/20109.299.589.269.53771,100
7/19/20109.399.399.259.33754,100
7/16/20109.439.509.259.29863,700
7/15/20109.579.609.439.54708,600
7/14/20109.579.669.459.591,017,200
7/13/20109.449.589.359.511,596,200
7/12/20109.829.829.069.253,620,800
7/9/20109.8410.039.829.95972,600
7/8/20109.659.859.529.811,042,400
7/7/20109.179.639.099.57951,800
7/6/20109.189.389.049.09721,000
7/2/20109.079.229.079.13567,000
7/1/20109.159.288.859.09957,900
6/30/20109.399.469.169.16664,700
6/29/20109.539.539.279.31934,500
6/28/20109.889.889.689.71593,500
6/25/20109.879.959.739.84809,200
6/24/20109.779.889.749.78787,100
6/23/20109.909.939.759.87722,000
6/22/201010.1610.169.919.94934,900
6/21/201010.2710.2710.0210.12912,100
6/18/20109.9910.129.9310.06554,500
6/17/201010.1610.169.919.99740,000
6/16/20109.9910.119.9010.08786,500
6/15/20109.7810.019.7810.01706,800
6/14/20109.729.909.659.72896,700
6/11/20109.459.679.399.62799,200
6/10/20109.289.549.289.54832,800
6/9/20109.209.399.119.17893,200
6/8/20109.149.188.979.14972,400
6/7/20109.319.348.999.051,144,300
6/4/20109.319.539.129.221,096,800
6/3/20109.369.549.279.48962,300
6/2/20109.099.359.099.331,174,000
6/1/20109.489.549.109.101,081,900
5/28/20109.469.629.439.481,148,500
5/27/20109.339.619.329.501,087,800
5/26/20109.049.259.009.091,506,300
5/25/20108.708.898.608.851,890,400
5/24/20109.269.269.059.05537,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center