$1.41 -0.12 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Jul. 25, 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
10/13/20119.649.789.499.691,202,837
10/12/20119.299.799.239.671,899,375
10/11/20119.169.299.039.091,055,243
10/10/20119.019.299.019.20694,967
10/7/20119.039.048.698.851,358,945
10/6/20118.869.068.708.941,440,550
10/5/20118.598.958.428.871,583,030
10/4/20118.428.487.998.483,019,348
10/3/20118.888.988.508.541,914,992
9/30/20119.029.178.948.991,289,640
9/29/20119.289.329.039.181,216,582
9/28/20119.599.619.089.101,392,636
9/27/20119.699.909.569.621,604,324
9/26/20119.289.409.019.391,936,183
9/23/20119.329.569.239.271,822,208
9/22/20119.619.629.239.372,644,889
9/21/201110.1010.189.909.911,439,871
9/20/201110.2610.3210.0710.081,413,377
9/19/201110.2710.3510.1510.231,146,049
9/16/201110.4610.4810.3310.43991,318
9/15/201110.4710.4910.3010.401,770,009
9/14/201110.3210.4410.2110.301,403,981
9/13/201110.2810.3710.1710.311,435,439
9/12/201110.1910.3610.0010.201,562,620
9/9/201110.6610.7310.3210.361,702,647
9/8/201110.9811.0710.7610.77837,690
9/7/201110.8611.0710.8311.04744,661
9/6/201110.6010.7710.5310.711,245,159
9/2/201111.1611.1610.9211.001,081,945
9/1/201111.5711.6511.3011.32979,179
8/31/201111.4811.5911.4211.55839,776
8/30/201111.3711.5011.2211.39939,939
8/29/201111.3111.4711.2211.43751,471
8/26/201110.7811.2510.6411.141,076,581
8/25/201111.1211.1510.7510.851,061,572
8/24/201110.9711.1010.8411.04910,161
8/23/201110.7310.9510.5510.931,559,884
8/22/201110.9210.9510.4610.591,238,634
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center