$1.74 -0.09 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

May. 27, 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
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
12/8/20150.780.830.750.801,108,507
12/7/20150.830.830.780.782,503,946
12/4/20150.860.870.820.861,305,557
12/3/20150.880.910.870.891,174,020
12/2/20150.880.950.850.861,434,705
12/1/20150.850.910.840.911,804,002
11/30/20150.820.880.820.861,062,980
11/27/20150.830.850.820.82265,746
11/25/20150.830.880.820.85709,482
11/24/20150.840.850.830.84768,737
11/23/20150.820.850.810.811,224,813
11/20/20150.860.870.820.821,536,190
11/19/20150.880.890.850.86667,859
11/18/20150.900.920.870.88691,216
11/17/20150.960.960.870.881,015,425
11/16/20150.850.990.830.982,213,770
11/13/20150.830.900.820.841,203,196
11/12/20150.850.890.820.842,220,029
11/11/20150.940.950.880.881,193,666
11/10/20150.940.980.940.95538,095
11/9/20150.961.010.940.96901,972
11/6/20151.001.010.950.961,057,010
11/5/20151.011.050.991.001,365,779
11/4/20151.121.131.011.042,031,471
11/3/20151.041.121.041.092,309,984
11/2/20150.961.040.951.02996,112
10/30/20150.931.010.910.991,574,553
10/29/20150.890.950.870.931,287,497
10/28/20150.860.920.830.891,527,940
10/27/20150.860.860.800.821,589,557
10/26/20150.920.920.850.862,045,012
10/23/20150.910.950.900.912,088,580
10/22/20150.950.950.900.901,400,323
10/21/20150.970.980.910.921,840,737
10/20/20151.001.030.960.991,697,310
10/19/20151.061.060.991.001,402,231
10/16/20151.141.151.071.081,205,351
10/15/20151.061.131.051.111,004,047
10/14/20151.101.131.051.08922,656
10/13/20151.061.151.051.101,310,828
10/12/20151.171.181.061.091,248,078
10/9/20151.251.271.151.161,949,355
10/8/20151.131.251.111.202,429,831
10/7/20151.161.201.121.134,079,221
10/6/20151.001.110.981.092,506,517
10/5/20150.860.980.850.961,938,281
10/2/20150.820.920.780.921,919,561
10/1/20150.890.920.810.842,876,088
9/30/20150.880.890.850.861,538,692
9/29/20150.850.870.850.87889,504
9/28/20150.880.900.850.851,809,776
9/25/20150.960.970.900.901,333,986
9/24/20150.950.970.910.941,106,576
9/23/20151.041.040.940.942,114,004
9/22/20151.011.061.011.03887,217
9/21/20151.141.141.051.05872,087
9/18/20151.071.121.021.121,484,238
9/17/20151.021.100.991.081,422,295
9/16/20150.961.030.961.001,863,029
9/15/20150.920.980.910.941,701,436
9/14/20150.980.980.900.921,586,470
9/11/20151.001.010.940.982,458,453
9/10/20151.101.121.011.023,957,269
9/9/20151.181.201.101.101,079,799
9/8/20151.201.201.121.191,496,715
9/4/20151.211.221.181.21451,060
9/3/20151.231.301.191.232,336,004
9/2/20151.261.271.151.231,527,755
9/1/20151.361.381.221.243,079,265
8/31/20151.291.491.201.462,841,931
8/28/20151.231.321.231.301,897,730
8/27/20151.151.281.151.262,327,531
8/26/20151.151.161.081.111,066,809
8/25/20151.141.201.111.131,689,929
8/24/20150.981.140.841.083,061,090
8/21/20151.181.191.081.092,275,990
8/20/20151.161.211.131.181,799,330
8/19/20151.231.251.131.162,033,421
8/18/20151.241.261.221.251,028,324
8/17/20151.251.311.191.242,906,610
8/14/20151.321.371.241.241,640,786
8/13/20151.311.331.261.291,401,620
Trading Center