$4.18 +0.03 (%) Pengrowth Energy Corp - NYSE

Oct. 20, 2014 | 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
1/2/20146.226.236.026.082,347,956
12/31/20136.186.236.136.201,786,971
12/30/20136.216.276.146.151,923,843
12/27/20136.146.256.126.241,934,197
12/26/20136.246.286.126.171,086,674
12/24/20136.196.256.166.24847,857
12/23/20136.276.306.196.211,515,887
12/20/20136.256.316.236.241,311,406
12/19/20136.196.316.176.271,127,554
12/18/20136.286.306.206.281,011,986
12/17/20136.276.326.256.301,118,132
12/16/20136.286.346.276.27971,959
12/13/20136.156.296.156.281,515,557
12/12/20136.186.216.136.171,538,639
12/11/20136.306.316.186.191,038,448
12/10/20136.246.336.236.32721,871
12/9/20136.256.316.206.241,004,358
12/6/20136.346.346.226.24941,944
12/5/20136.296.426.266.291,008,670
12/4/20136.256.356.206.351,085,217
12/3/20136.256.336.176.291,519,834
12/2/20136.176.356.166.271,587,160
11/29/20136.186.306.186.21630,045
11/27/20136.256.306.156.221,816,484
11/26/20136.386.406.256.301,865,417
11/25/20136.436.456.356.391,282,483
11/22/20136.356.476.336.471,276,750
11/21/20136.306.466.276.371,576,566
11/20/20136.256.386.256.291,053,607
11/19/20136.306.426.276.311,487,052
11/18/20136.476.526.306.301,632,285
11/15/20136.346.496.346.471,127,634
11/14/20136.436.436.356.36829,092
11/13/20136.226.486.216.441,592,712
11/12/20136.266.326.236.261,346,353
11/11/20136.286.356.196.311,139,696
11/8/20136.096.306.026.292,212,193
11/7/20136.376.396.106.142,668,703
11/6/20136.456.556.336.371,753,179
11/5/20136.326.506.306.481,759,478
11/4/20136.396.396.316.361,176,625
11/1/20136.456.456.306.34951,159
10/31/20136.256.466.216.451,470,662
10/30/20136.376.406.206.261,469,264
10/29/20136.416.446.336.36919,091
10/28/20136.396.436.336.381,055,657
10/25/20136.306.416.286.38896,220
10/24/20136.156.316.086.281,393,013
10/23/20136.396.406.156.182,803,941
10/22/20136.476.506.386.471,292,291
10/21/20136.436.506.406.411,109,128
10/18/20136.426.486.386.45954,131
10/17/20136.396.486.356.451,450,415
10/16/20136.286.376.276.371,148,102
10/15/20136.396.406.226.271,257,956
10/14/20136.386.396.316.35811,799
10/11/20136.226.406.206.391,805,798
10/10/20136.146.276.146.221,451,247
10/9/20136.146.186.026.111,382,394
10/8/20136.226.356.126.181,898,848
10/7/20136.216.326.176.261,289,523
10/4/20136.026.276.016.262,373,339
10/3/20136.086.106.016.061,959,794
10/2/20135.956.095.896.071,612,305
10/1/20135.875.995.865.961,367,181
9/30/20135.845.985.805.922,352,019
9/27/20135.925.925.845.87865,176
9/26/20135.865.935.825.91976,414
9/25/20135.936.025.835.851,726,970
9/24/20135.825.935.795.931,906,537
9/23/20135.805.855.745.841,398,161
9/20/20135.815.865.765.801,247,548
9/19/20135.865.925.825.84988,387
9/18/20135.825.975.805.911,433,813
9/17/20135.835.885.805.861,179,205
9/16/20135.805.875.805.821,026,928
9/13/20135.785.855.775.80872,668
9/12/20135.835.925.795.801,197,491
9/11/20135.805.905.755.871,124,921
9/10/20135.815.835.725.811,205,641
9/9/20135.865.945.815.811,398,948
9/6/20135.885.945.805.881,425,368
9/5/20135.905.925.815.861,663,620
9/4/20135.705.905.685.875,166,485
9/3/20135.545.715.535.701,951,414
8/30/20135.425.505.405.50906,196
8/29/20135.525.575.415.431,029,304
8/28/20135.505.605.475.561,187,115
8/27/20135.445.525.425.48930,390
8/26/20135.525.595.465.47893,619
8/23/20135.435.545.385.531,148,957
8/22/20135.375.475.335.451,186,512
8/21/20135.415.455.315.391,351,601
8/20/20135.445.525.335.451,380,728
8/19/20135.715.725.525.551,692,507
8/16/20135.785.815.705.711,265,100
8/15/20135.705.785.665.771,307,060
8/14/20135.715.775.675.73908,777
8/13/20135.775.785.695.721,056,563
8/12/20135.785.835.735.811,452,320
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center