$3.43 +0.23 (%) Pengrowth Energy Corp - NYSE

Dec. 19, 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
3/7/20146.406.466.396.441,190,198
3/6/20146.346.456.346.421,304,634
3/5/20146.346.476.296.312,136,225
3/4/20146.346.486.286.313,079,303
3/3/20146.686.806.306.323,248,968
2/28/20146.606.756.586.741,267,992
2/27/20146.746.746.586.601,337,541
2/26/20146.796.806.736.73881,298
2/25/20146.826.846.746.811,080,824
2/24/20146.746.886.746.82960,532
2/21/20146.746.806.716.74788,112
2/20/20146.826.866.756.781,118,047
2/19/20146.746.856.746.811,117,431
2/18/20146.726.826.696.781,150,381
2/14/20146.676.756.656.70941,527
2/13/20146.626.716.626.651,091,866
2/12/20146.686.716.646.70960,698
2/11/20146.566.696.496.631,054,727
2/10/20146.646.696.526.531,097,021
2/7/20146.616.736.586.661,616,692
2/6/20146.436.606.416.591,092,987
2/5/20146.316.446.296.44935,939
2/4/20146.346.436.296.331,215,001
2/3/20146.486.506.306.321,393,693
1/31/20146.436.526.396.461,424,376
1/30/20146.486.596.466.491,014,288
1/29/20146.466.546.386.461,129,759
1/28/20146.456.546.446.481,166,414
1/27/20146.496.586.356.421,580,965
1/24/20146.566.586.386.501,605,317
1/23/20146.626.706.556.571,443,068
1/22/20146.616.626.496.622,022,628
1/21/20146.566.626.446.562,400,309
1/17/20146.236.556.216.534,576,997
1/16/20146.086.206.026.181,887,627
1/15/20145.976.095.946.021,605,003
1/14/20146.006.025.945.961,638,539
1/13/20146.066.105.986.031,225,903
1/10/20146.036.106.016.081,114,931
1/9/20146.136.166.016.051,768,103
1/8/20146.176.206.146.17756,806
1/7/20146.146.216.136.19918,292
1/6/20146.126.186.066.161,082,711
1/3/20146.106.206.066.121,131,115
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center