PENGROWTH ENERGY $5.08

down -0.11


21/5/2013 04:21 PM  |  NYSE : PGH  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PGH historical data

Date Open High Low Close Volume
12/26/2012 4.92 4.95 4.86 4.87 12749
12/24/2012 4.99 5.03 4.90 4.92 12100
12/21/2012 5.01 5.06 4.95 4.99 20462
12/20/2012 5.11 5.18 5.08 5.11 13924
12/19/2012 5.24 5.30 5.12 5.13 19538
12/18/2012 4.88 5.23 4.88 5.19 32939
12/17/2012 4.91 4.93 4.85 4.89 12388
12/14/2012 4.91 4.94 4.88 4.90 13598
12/13/2012 4.92 4.95 4.87 4.91 16468
12/12/2012 4.98 5.01 4.90 4.94 14954
12/11/2012 4.85 5.00 4.84 4.94 24262
12/10/2012 4.95 4.96 4.84 4.87 27749
12/7/2012 5.04 5.08 4.95 4.95 18918
12/6/2012 5.06 5.12 5.00 5.05 19214
12/5/2012 5.07 5.14 5.04 5.08 21024
12/4/2012 5.09 5.11 5.01 5.09 25742
12/3/2012 5.18 5.21 5.06 5.11 16346
11/30/2012 5.14 5.19 5.05 5.15 17837
11/29/2012 5.13 5.19 5.10 5.15 11732
11/28/2012 5.03 5.12 5.00 5.10 12252
11/27/2012 5.15 5.20 5.05 5.05 10999
11/26/2012 5.18 5.23 5.11 5.16 10360
11/23/2012 5.06 5.22 5.06 5.21 8273
11/21/2012 5.10 5.15 5.04 5.04 14513
11/20/2012 5.14 5.17 5.03 5.11 11979
11/19/2012 5.24 5.30 5.13 5.17 14929
11/16/2012 5.07 5.19 5.03 5.19 17782
11/15/2012 5.15 5.22 5.06 5.10 17412
11/14/2012 5.10 5.21 5.07 5.14 16748
11/13/2012 5.24 5.25 5.06 5.12 29848
11/12/2012 5.41 5.46 5.28 5.32 17116
11/9/2012 5.48 5.58 5.37 5.37 18316
11/8/2012 5.60 5.66 5.45 5.51 16775
11/7/2012 5.74 5.74 5.35 5.61 29786
11/6/2012 5.84 5.85 5.71 5.76 21870
11/5/2012 5.95 6.00 5.78 5.82 21204
11/2/2012 6.23 6.24 6.00 6.00 13684
11/1/2012 6.07 6.25 6.02 6.20 16297
10/31/2012 5.95 6.00 5.88 5.99 16442
10/26/2012 6.12 6.12 6.00 6.00 12872
10/25/2012 6.14 6.18 6.12 6.12 7343
10/24/2012 6.23 6.25 6.10 6.10 9700
10/23/2012 6.26 6.27 6.14 6.20 11898
10/22/2012 6.49 6.51 6.28 6.33 12753
10/19/2012 6.54 6.60 6.41 6.51 8696
10/18/2012 6.55 6.62 6.53 6.60 7740
10/17/2012 6.51 6.63 6.50 6.59 9775
10/16/2012 6.45 6.50 6.43 6.48 9560
10/15/2012 6.44 6.47 6.34 6.45 9306
10/12/2012 6.41 6.50 6.38 6.44 14038
10/11/2012 6.40 6.55 6.40 6.51 10906
10/10/2012 6.52 6.54 6.35 6.36 11246
10/9/2012 6.54 6.60 6.50 6.52 11193
10/8/2012 6.50 6.57 6.50 6.54 5989
10/5/2012 6.68 6.69 6.52 6.54 8014
10/4/2012 6.53 6.64 6.50 6.62 9489
10/3/2012 6.65 6.65 6.45 6.51 16332
10/2/2012 6.81 6.82 6.63 6.63 12716
10/1/2012 6.81 6.85 6.74 6.79 7624
9/28/2012 6.78 6.79 6.65 6.74 8430
9/27/2012 6.77 6.88 6.72 6.81 8826
9/26/2012 6.87 6.90 6.68 6.69 14962
9/25/2012 7.03 7.08 6.93 6.95 12628
9/24/2012 7.08 7.09 6.98 7.03 9396
9/21/2012 7.08 7.15 7.02 7.15 9273
9/20/2012 6.91 7.08 6.88 7.06 10409
9/19/2012 7.10 7.12 7.00 7.03 13729
9/18/2012 7.31 7.31 7.10 7.16 9770
9/17/2012 7.32 7.36 7.26 7.31 10060
9/14/2012 7.22 7.40 7.21 7.31 16905
9/13/2012 7.11 7.20 7.03 7.16 15203
9/12/2012 7.02 7.13 7.01 7.13 14583
9/11/2012 6.92 7.06 6.92 7.02 9433
9/10/2012 6.91 6.99 6.89 6.90 10686
9/7/2012 6.74 6.97 6.74 6.92 10593
9/6/2012 6.59 6.80 6.54 6.71 15585
9/5/2012 6.55 6.62 6.51 6.51 18306
9/4/2012 6.74 6.75 6.54 6.56 15077
8/31/2012 6.81 6.84 6.65 6.77 15549
8/30/2012 6.90 6.97 6.73 6.77 11031
8/29/2012 7.04 7.09 6.89 6.98 12438
8/28/2012 7.09 7.09 7.01 7.08 8873
8/27/2012 7.11 7.18 7.01 7.04 8885
8/24/2012 7.03 7.15 6.99 7.08 11910
8/23/2012 7.20 7.22 7.00 7.04 11416
8/22/2012 7.29 7.32 7.15 7.22 8387
8/21/2012 7.32 7.49 7.31 7.34 17537
8/20/2012 7.24 7.33 7.15 7.30 15890
8/17/2012 7.20 7.37 7.20 7.30 20845
8/16/2012 6.98 7.21 6.98 7.18 18298
8/15/2012 6.97 7.04 6.87 7.01 16062
8/14/2012 6.81 7.02 6.81 7.01 16566
8/13/2012 6.77 6.90 6.73 6.80 9479
8/10/2012 6.83 6.88 6.74 6.82 10456
8/9/2012 6.76 6.91 6.70 6.90 11171
8/8/2012 6.71 6.89 6.67 6.75 16458
8/7/2012 6.53 6.81 6.52 6.75 16688
8/6/2012 6.45 6.59 6.41 6.55 10375
8/3/2012 6.28 6.45 6.25 6.43 15401
8/2/2012 6.26 6.36 6.10 6.14 12436
Marketplace
Trading Center