$1.45 0.00 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Sep. 23, 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
5/3/20161.541.551.431.471,613,482
5/2/20161.621.641.541.591,688,424
4/29/20161.551.641.521.642,156,608
4/28/20161.521.581.501.541,386,776
4/27/20161.511.551.481.521,382,821
4/26/20161.441.491.411.491,038,815
4/25/20161.471.511.381.402,113,396
4/22/20161.381.561.371.472,027,835
4/21/20161.341.361.311.35871,321
4/20/20161.331.391.311.381,069,467
4/19/20161.291.351.291.351,506,189
4/18/20161.181.271.181.251,473,606
4/15/20161.221.271.181.26693,147
4/14/20161.261.281.211.24701,523
4/13/20161.321.351.271.271,339,627
4/12/20161.261.321.241.321,838,211
4/11/20161.241.291.241.241,013,306
4/8/20161.211.261.201.24984,952
4/7/20161.181.201.131.16697,506
4/6/20161.141.211.111.171,254,098
4/5/20161.161.161.081.111,019,915
4/4/20161.201.241.151.181,663,711
4/1/20161.221.291.201.232,301,045
3/31/20161.191.331.181.312,824,719
3/30/20161.101.201.101.172,498,632
3/29/20161.051.091.031.09754,652
3/28/20161.091.101.031.061,017,129
3/24/20160.991.070.971.07782,274
3/23/20161.031.091.011.042,255,138
3/22/20160.991.010.970.98627,455
3/21/20161.131.130.970.981,702,325
3/18/20161.021.160.991.133,235,894
3/17/20161.021.041.001.001,015,448
3/16/20160.961.010.930.96575,092
3/15/20160.870.950.870.94631,070
3/14/20160.950.960.890.911,032,512
3/11/20161.011.070.950.981,085,027
3/10/20160.981.000.961.00651,510
3/9/20161.011.010.941.00711,767
3/8/20161.011.020.900.941,343,300
3/7/20160.961.030.961.001,653,672
3/4/20160.860.970.860.942,044,688
3/3/20160.870.920.830.841,064,689
3/2/20160.760.880.760.881,646,633
3/1/20160.760.780.750.77539,312
2/29/20160.760.770.720.75434,364
2/26/20160.720.760.710.74774,789
2/25/20160.750.780.680.681,023,481
2/24/20160.700.760.680.75552,649
2/23/20160.760.770.700.72467,104
2/22/20160.770.790.760.76501,054
2/19/20160.740.750.720.72292,277
2/18/20160.790.800.750.76296,399
2/17/20160.730.770.730.77585,561
2/16/20160.780.780.710.72429,451
2/12/20160.700.780.700.75769,959
2/11/20160.630.680.600.67631,596
2/10/20160.670.720.650.67485,958
2/9/20160.720.730.680.68665,625
2/8/20160.720.750.720.73472,198
2/5/20160.770.790.740.74532,003
2/4/20160.800.830.760.77572,890
2/3/20160.790.830.700.83838,778
2/2/20160.760.770.720.74624,206
2/1/20160.790.810.770.80927,430
1/29/20160.770.830.750.831,727,882
1/28/20160.720.760.690.741,481,738
1/27/20160.620.700.610.681,040,471
1/26/20160.550.640.550.641,063,566
1/25/20160.580.640.550.55949,756
1/22/20160.570.600.550.591,165,193
1/21/20160.540.590.520.592,235,408
1/20/20160.500.560.450.561,991,333
1/19/20160.530.560.500.51954,843
1/15/20160.490.550.490.54906,012
1/14/20160.510.570.480.551,751,884
1/13/20160.550.570.500.511,292,094
1/12/20160.600.610.500.531,588,229
1/11/20160.670.690.570.581,578,297
1/8/20160.710.710.650.691,132,589
1/7/20160.710.730.690.69979,427
1/6/20160.740.770.720.74571,231
1/5/20160.770.780.750.76577,447
1/4/20160.750.770.730.77964,116
12/31/20150.700.740.680.732,017,653
12/30/20150.720.720.700.701,656,854
12/29/20150.760.770.730.741,722,964
12/28/20150.780.790.720.721,417,852
12/24/20150.790.800.770.79533,786
12/23/20150.750.790.750.791,626,506
12/22/20150.750.770.720.73968,435
12/21/20150.720.780.720.751,238,375
12/18/20150.700.740.700.723,149,637
12/17/20150.740.740.700.731,187,849
12/16/20150.750.790.700.741,904,220
12/15/20150.790.810.760.761,503,519
12/14/20150.810.860.770.771,783,004
12/11/20150.860.880.820.841,014,407
12/10/20150.850.930.850.911,490,806
12/9/20150.800.920.800.882,119,587
Trading Center