Pengrowth Energy Corp $6.10

down -0.05


22/8/2014 04:05 PM  |  NYSE : PGH  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
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
8/9/20135.665.795.655.771,103,673
8/8/20135.605.755.605.691,069,291
8/7/20135.605.655.575.601,309,879
8/6/20135.685.715.635.641,310,484
8/5/20135.665.735.665.68935,302
8/2/20135.835.885.695.711,517,252
8/1/20135.805.875.755.841,599,456
7/31/20135.705.825.655.781,268,736
7/30/20135.735.765.645.711,554,182
7/29/20135.805.815.685.741,138,374
7/26/20135.775.845.745.821,336,362
7/25/20135.735.835.735.801,088,755
7/24/20135.895.945.675.732,532,247
7/23/20136.016.065.885.902,326,336
7/22/20135.855.995.855.982,046,395
7/19/20135.805.915.745.842,017,210
7/18/20135.685.845.655.804,254,248
7/17/20135.445.755.415.676,597,258
7/16/20135.155.255.145.241,500,017
7/15/20135.105.175.055.132,030,882
7/12/20135.115.145.055.10841,574
7/11/20135.125.155.035.111,445,429
7/10/20134.955.094.935.071,388,828
7/9/20134.934.984.894.951,131,369
7/8/20134.794.914.794.901,146,398
7/5/20134.824.844.724.811,317,580
7/3/20134.884.914.784.821,049,861
7/2/20134.944.984.864.901,139,310
7/1/20134.965.044.934.971,029,536
6/28/20134.834.934.794.931,573,897
6/27/20134.794.864.764.831,046,041
6/26/20134.804.834.704.75971,942
6/25/20134.704.794.634.771,362,186
6/24/20134.764.764.584.681,960,069
6/21/20134.834.924.754.811,917,823
6/20/20134.954.984.814.862,409,883
6/19/20135.085.145.025.051,493,102
6/18/20135.045.095.035.08812,922
6/17/20135.045.115.005.061,662,851
Trading Center