$1.53 -0.02 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
8/12/20151.291.381.291.311,659,700
8/11/20151.291.321.261.291,510,525
8/10/20151.251.351.211.352,657,641
8/7/20151.441.491.241.243,118,107
8/6/20151.381.471.321.442,908,753
8/5/20151.541.561.381.382,602,117
8/4/20151.571.581.501.501,247,583
8/3/20151.581.591.531.531,089,558
7/31/20151.641.641.571.601,346,490
7/30/20151.621.651.601.631,024,617
7/29/20151.581.621.561.601,535,340
7/28/20151.531.631.531.572,021,152
7/27/20151.601.651.501.533,461,636
7/24/20151.751.751.651.661,989,514
7/23/20151.801.851.711.762,238,497
7/22/20151.871.881.791.792,164,107
7/21/20151.891.981.871.911,914,894
7/20/20151.992.021.881.902,594,929
7/17/20152.102.112.012.022,400,112
7/16/20152.192.202.102.101,543,634
7/15/20152.252.252.152.171,989,921
7/14/20152.202.272.172.241,747,959
7/13/20152.232.262.202.211,279,852
7/10/20152.302.312.232.271,215,405
7/9/20152.322.362.242.271,667,648
7/8/20152.352.392.252.281,433,645
7/7/20152.342.392.252.371,770,878
7/6/20152.422.422.312.351,632,815
7/2/20152.432.492.392.46999,800
7/1/20152.472.482.352.391,595,855
6/30/20152.452.532.452.491,235,722
6/29/20152.442.462.412.431,648,601
6/26/20152.512.522.462.481,090,463
6/25/20152.472.522.462.50918,722
6/24/20152.502.542.462.471,631,845
6/23/20152.502.542.492.50977,743
6/22/20152.502.562.492.50977,657
6/19/20152.532.582.472.511,576,643
6/18/20152.602.642.542.551,317,872
6/17/20152.632.682.542.611,526,020
6/16/20152.592.662.542.591,899,565
6/15/20152.602.642.522.591,546,138
6/12/20152.652.752.612.63906,681
6/11/20152.742.772.682.691,469,835
6/10/20152.832.932.732.752,472,906
6/9/20152.592.792.582.762,968,165
6/8/20152.562.572.462.511,722,694
6/5/20152.532.582.502.551,620,329
6/4/20152.602.612.522.532,125,714
6/3/20152.642.682.602.612,339,958
6/2/20152.602.682.602.651,605,627
6/1/20152.692.702.572.591,284,899
5/29/20152.592.672.582.671,866,837
5/28/20152.652.672.552.592,862,819
5/27/20152.752.802.662.682,132,332
5/26/20152.812.852.732.761,682,304
5/22/20152.932.952.872.88972,908
5/21/20152.933.002.902.97809,926
5/20/20152.882.942.862.901,058,278
5/19/20152.962.962.862.901,817,656
5/18/20153.043.062.992.991,023,115
5/15/20153.003.072.963.041,560,753
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center