$2.98 0.00 (%) Pengrowth Energy Corp - NYSE

Mar. 30, 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
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
5/21/20108.769.278.619.231,714,300
5/20/20109.249.248.968.972,017,900
5/19/20109.509.589.169.471,953,700
5/18/201010.0610.209.589.601,535,100
5/17/201010.0410.079.679.891,205,300
5/14/201010.2310.239.8910.081,319,100
5/13/201010.3910.5210.3110.31955,800
5/12/201010.4510.5910.3210.411,168,300
5/11/201010.2610.6810.2610.441,009,500
5/10/201010.6010.7410.2210.411,570,400
5/7/201010.0810.219.5510.022,339,800
5/6/201010.5510.824.1910.103,015,500
5/5/201010.8310.929.9910.603,004,300
5/4/201011.3611.3711.0411.141,215,200
5/3/201011.4511.6011.3711.58884,600
4/30/201011.7511.7511.4811.521,058,700
4/29/201011.6311.7911.6311.75931,700
4/28/201011.4911.7611.4311.711,373,300
4/27/201011.7011.7711.4011.401,150,900
4/26/201011.7211.7711.6211.74967,900
4/23/201011.4111.7411.3411.701,094,600
4/22/201011.1811.5111.1811.45800,500
4/21/201011.5211.5211.2911.33778,100
4/20/201011.3011.5211.3011.42783,300
4/19/201011.0511.2810.9811.252,456,300
4/16/201011.4611.4610.9711.191,618,900
4/15/201011.5411.5711.4211.50763,700
4/14/201011.6711.6711.4211.57722,100
4/13/201011.6211.6211.3911.55944,600
4/12/201011.4711.6911.4711.65769,700
4/9/201011.7211.7911.5111.66752,200
4/8/201011.5211.7411.4011.681,033,900
4/7/201011.7911.7911.5711.661,021,300
4/6/201011.8411.9011.7511.871,064,200
4/5/201011.9611.9711.7911.95928,300
4/1/201011.7211.8811.6911.86990,600
3/31/201011.5911.7811.5811.66988,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center