$2.86 +0.02 (%) Pengrowth Energy Corp - NYSE

Jan. 27, 2015 | 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
4/10/20146.276.406.216.23965,650
4/9/20146.276.376.216.291,064,378
4/8/20146.236.296.176.25898,586
4/7/20146.226.296.166.18776,648
4/4/20146.266.336.236.24894,532
4/3/20146.206.286.186.23853,286
4/2/20146.106.206.086.17869,652
4/1/20146.076.146.066.10628,035
3/31/20146.146.176.046.08855,336
3/28/20146.106.186.106.14858,252
3/27/20145.976.075.966.071,288,166
3/26/20146.026.085.965.981,552,233
3/25/20146.016.056.006.041,346,986
3/24/20146.006.075.955.971,444,208
3/21/20146.046.116.036.04917,632
3/20/20146.046.055.976.011,341,384
3/19/20146.096.136.036.091,204,826
3/18/20146.026.136.016.091,051,744
3/17/20146.126.146.016.041,450,713
3/14/20145.996.125.976.111,148,042
3/13/20146.086.125.996.021,364,856
3/12/20146.106.115.976.052,258,774
3/11/20146.326.336.126.151,917,134
3/10/20146.446.446.226.291,516,713
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center