$0.73 -0.01 (%) Pengrowth Energy Corp - NYSE

Feb. 8, 2016 | 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
5/2/201114.0714.1013.8413.91937,678
4/29/201114.0614.1814.0114.14665,261
4/28/201114.2014.2514.0114.07774,131
4/27/201114.1414.2113.9314.201,004,505
4/26/201114.0814.2114.0414.151,043,740
4/25/201114.0314.0513.7714.031,089,866
4/21/201113.6813.8413.6513.79692,966
4/20/201113.5213.6313.4813.63750,136
4/19/201113.5413.5413.3213.41767,658
4/18/201113.5813.6013.2313.491,448,842
4/15/201113.6713.7513.5713.68644,965
4/14/201113.5513.7913.5513.64909,960
4/13/201113.6213.7213.5513.621,099,679
4/12/201113.8313.9013.3913.591,915,737
4/11/201114.4714.5013.9814.071,202,861
4/8/201114.4714.6014.3814.471,057,179
4/7/201114.2514.4514.2314.361,478,853
4/6/201114.1214.2914.0614.231,770,597
4/5/201113.9814.1713.9514.051,054,687
4/4/201113.9813.9813.9013.96624,268
4/1/201113.9013.9913.7913.962,099,410
3/31/201113.8413.9413.8013.831,305,575
3/30/201113.8013.8913.7413.791,201,994
3/29/201113.9113.9113.7213.80970,660
3/28/201113.9514.0213.8913.951,181,349
3/25/201113.9714.1413.9013.921,153,782
3/24/201113.9514.0613.8513.971,289,035
3/23/201113.7313.9613.6113.881,441,223
3/22/201113.6413.7913.5913.681,544,524
3/21/201113.5213.7013.4513.701,331,564
3/18/201113.0413.4212.9913.391,351,293
3/17/201112.8513.0512.8112.991,131,687
3/16/201112.6612.9212.4912.681,561,902
3/15/201112.3312.7112.0912.601,824,865
3/14/201112.9013.0412.7712.95978,582
3/11/201112.8413.1412.8213.001,100,046
3/10/201112.7713.1412.5612.971,973,364
3/9/201113.0913.1612.7512.831,316,631
3/8/201113.2413.2413.0013.041,450,620
3/7/201113.2813.2813.0713.091,116,274
3/4/201113.0513.1813.0213.17746,388
3/3/201112.8513.0512.8213.051,094,052
3/2/201112.7912.9412.6912.91875,520
3/1/201112.8912.8912.7412.78795,719
2/28/201112.7412.8912.7312.891,001,129
2/25/201112.5612.7712.5112.75847,021
2/24/201112.6812.7012.4412.53972,246
2/23/201112.7512.8212.5912.651,638,360
2/22/201112.6612.9212.6212.701,883,595
2/18/201112.6312.7112.5112.551,216,898
2/17/201112.4412.6012.4112.56699,937
2/16/201112.3212.4512.3012.40763,634
2/15/201112.4312.4512.2312.29648,136
2/14/201112.2112.4412.1412.39969,897
2/11/201112.3412.4212.2412.29897,347
2/10/201112.3412.4112.3312.34653,844
2/9/201112.4812.5112.3612.38814,121
2/8/201112.6412.6412.4012.51812,863
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center