$1.20 -0.03 (%) Pengrowth Energy Corp - NYSE

Sep. 4, 2015 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
11/26/201012.7512.8412.6912.72757,810
11/24/201012.8313.0412.8312.90979,018
11/23/201012.7112.7912.5512.73720,443
11/22/201012.7112.9312.6112.91890,573
11/19/201012.5712.7612.5712.73725,798
11/18/201012.6712.8512.6112.641,081,791
11/17/201012.2512.5712.2112.55824,103
11/16/201012.5712.5712.1012.27952,419
11/15/201012.3112.7212.3012.621,049,338
11/12/201012.4212.5512.1012.34972,605
11/11/201012.2012.6712.1612.671,200,001
11/10/201012.4212.4211.8312.202,511,301
11/9/201013.0513.1012.5112.631,276,171
11/8/201012.6413.0812.6112.971,091,743
11/5/201012.8712.8712.6012.751,024,466
11/4/201012.5012.8712.4912.761,197,957
11/3/201012.1512.3412.0112.32981,628
11/2/201012.0712.1512.0312.13607,486
11/1/201012.0312.1011.9312.05829,988
10/29/201011.8811.9911.8411.99629,013
10/28/201011.9511.9611.8511.96688,465
10/27/201011.6311.9111.6311.881,197,540
10/26/201011.6711.9411.6511.94935,936
10/25/201011.6011.7611.5711.71911,637
10/22/201011.5711.5811.4511.51497,197
10/21/201011.5611.7111.4611.501,170,707
10/20/201011.2511.4511.1911.40914,902
10/19/201011.2411.3611.0311.201,191,148
10/18/201011.3011.5611.2111.55747,285
10/15/201011.4911.4911.1911.38931,481
10/14/201011.5211.5511.4211.46626,644
10/13/201011.4411.5411.4111.51730,193
10/12/201011.2511.3511.1711.34647,257
10/11/201011.3511.3711.1711.30457,290
10/8/201011.1711.3411.1511.33622,742
10/7/201011.2311.2311.1011.18480,846
10/6/201011.2011.2711.1811.23754,727
10/5/201011.2211.2611.1411.21751,604
10/4/201011.1311.2211.0211.18747,471
10/1/201011.1011.1611.0311.16860,457
9/30/201011.0811.1010.9611.061,110,537
9/29/201011.0211.0510.9010.99709,454
9/28/201010.9011.0910.8711.021,264,598
9/27/201010.8710.9910.7710.971,227,693
9/24/201010.6510.8810.6510.851,088,546
9/23/201010.5810.6210.5210.56570,704
9/22/201010.4910.6810.4610.651,085,757
9/21/201010.5210.5410.4110.461,447,320
9/20/201010.6310.7110.5210.52786,432
9/17/201010.6610.6910.5410.63732,939
9/16/201010.6410.7410.6210.72763,904
9/15/201010.4110.7010.4010.701,119,639
9/14/201010.4110.5310.4110.44955,298
9/13/201010.3010.5210.3010.431,140,645
9/10/201010.2310.3210.1710.27744,812
9/9/201010.2010.2010.0910.15595,767
9/8/201010.1010.2410.0910.121,107,998
9/7/201010.0210.099.8910.051,139,049
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!