$1.45 -0.08 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
12/8/20150.780.830.750.801,108,507
12/7/20150.830.830.780.782,503,946
12/4/20150.860.870.820.861,305,557
12/3/20150.880.910.870.891,174,020
12/2/20150.880.950.850.861,434,705
12/1/20150.850.910.840.911,804,002
11/30/20150.820.880.820.861,062,980
11/27/20150.830.850.820.82265,746
11/25/20150.830.880.820.85709,482
11/24/20150.840.850.830.84768,737
11/23/20150.820.850.810.811,224,813
11/20/20150.860.870.820.821,536,190
11/19/20150.880.890.850.86667,859
11/18/20150.900.920.870.88691,216
11/17/20150.960.960.870.881,015,425
11/16/20150.850.990.830.982,213,770
11/13/20150.830.900.820.841,203,196
11/12/20150.850.890.820.842,220,029
11/11/20150.940.950.880.881,193,666
11/10/20150.940.980.940.95538,095
11/9/20150.961.010.940.96901,972
11/6/20151.001.010.950.961,057,010
11/5/20151.011.050.991.001,365,779
11/4/20151.121.131.011.042,031,471
11/3/20151.041.121.041.092,309,984
11/2/20150.961.040.951.02996,112
10/30/20150.931.010.910.991,574,553
10/29/20150.890.950.870.931,287,497
10/28/20150.860.920.830.891,527,940
10/27/20150.860.860.800.821,589,557
10/26/20150.920.920.850.862,045,012
10/23/20150.910.950.900.912,088,580
10/22/20150.950.950.900.901,400,323
10/21/20150.970.980.910.921,840,737
10/20/20151.001.030.960.991,697,310
10/19/20151.061.060.991.001,402,231
10/16/20151.141.151.071.081,205,351
10/15/20151.061.131.051.111,004,047
10/14/20151.101.131.051.08922,656
10/13/20151.061.151.051.101,310,828
10/12/20151.171.181.061.091,248,078
10/9/20151.251.271.151.161,949,355
10/8/20151.131.251.111.202,429,831
10/7/20151.161.201.121.134,079,221
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center