$2.46 0.00 (%) Pengrowth Energy Corp - NYSE

Jul. 2, 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
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
9/3/20109.9410.139.9410.041,592,198
9/2/20109.899.959.829.92824,463
9/1/20109.759.919.759.911,659,430
8/31/20109.609.719.559.70927,500
8/30/20109.659.749.559.66670,200
8/27/20109.509.679.349.66822,500
8/26/20109.569.639.459.51828,900
8/25/20109.379.549.259.451,101,800
8/24/20109.369.459.309.45725,500
8/23/20109.499.609.439.45568,100
8/20/20109.499.569.439.49588,000
8/19/20109.769.789.579.60600,400
8/18/20109.629.859.619.75712,400
8/17/20109.659.709.629.66650,900
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
  • 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!