PENGROWTH ENERGY $5.11

up +0.03


17/5/2013 05:17 PM  |  NYSE : PGH  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PGH historical data

Date Open High Low Close Volume
7/30/2012 6.23 6.50 6.21 6.50 14485
7/27/2012 6.14 6.26 6.14 6.20 11678
7/26/2012 6.06 6.15 6.02 6.13 10676
7/25/2012 6.05 6.06 5.90 5.98 13728
7/24/2012 6.13 6.17 5.93 6.02 15495
7/23/2012 6.10 6.16 6.00 6.14 11561
7/20/2012 6.14 6.24 6.13 6.24 9149
7/19/2012 6.15 6.28 6.15 6.22 13512
7/18/2012 6.17 6.21 6.10 6.16 12546
7/17/2012 6.02 6.18 5.97 6.17 14781
7/16/2012 5.95 6.09 5.92 6.03 9484
7/13/2012 5.99 6.05 5.94 6.00 8786
7/12/2012 5.97 5.99 5.79 5.94 17395
7/11/2012 5.86 6.07 5.86 6.02 13708
7/10/2012 6.15 6.20 5.83 5.89 21160
7/9/2012 6.22 6.23 6.10 6.13 17502
7/6/2012 6.04 6.34 6.03 6.30 34522
7/5/2012 6.47 6.57 6.45 6.49 11037
7/3/2012 6.50 6.60 6.42 6.56 10487
7/2/2012 6.30 6.45 6.28 6.36 12053
6/29/2012 6.44 6.54 6.28 6.37 22876
6/28/2012 5.97 6.28 5.95 6.24 24513
6/27/2012 5.89 6.05 5.87 6.01 17974
6/26/2012 5.98 6.04 5.80 5.87 25085
6/25/2012 6.29 6.35 5.90 6.02 35770
6/22/2012 6.60 6.61 6.37 6.39 29722
6/21/2012 6.98 6.99 6.52 6.53 28378
6/20/2012 7.02 7.08 6.86 6.99 21667
6/19/2012 6.97 7.03 6.93 7.02 17783
6/18/2012 6.93 6.96 6.84 6.91 14758
6/15/2012 6.90 6.96 6.74 6.94 25847
6/14/2012 6.99 7.00 6.82 6.87 21020
6/13/2012 7.17 7.23 7.01 7.01 17461
6/12/2012 7.18 7.29 7.10 7.26 12259
6/11/2012 7.34 7.39 7.04 7.05 13815
6/8/2012 7.33 7.37 7.20 7.25 9654
6/7/2012 7.64 7.69 7.38 7.39 10994
6/6/2012 7.46 7.63 7.44 7.52 14984
6/5/2012 7.09 7.43 7.06 7.43 28090
6/4/2012 6.92 7.07 6.81 7.07 16538
6/1/2012 6.98 6.98 6.78 6.86 16669
5/31/2012 7.04 7.12 6.87 7.09 15186
5/30/2012 7.17 7.17 7.02 7.02 16392
5/29/2012 7.38 7.46 7.22 7.26 13535
5/25/2012 7.36 7.39 7.28 7.31 7880
5/24/2012 7.49 7.49 7.32 7.38 11160
5/23/2012 7.34 7.47 7.20 7.47 11000
5/22/2012 7.53 7.62 7.40 7.42 11214
5/21/2012 7.32 7.55 7.30 7.55 8628
5/18/2012 7.58 7.63 7.28 7.33 20339
5/17/2012 7.64 7.65 7.40 7.52 17007
5/16/2012 7.93 7.99 7.58 7.62 29972
5/15/2012 8.10 8.14 7.94 7.94 17786
5/14/2012 8.23 8.26 8.11 8.13 11360
5/11/2012 8.35 8.48 8.31 8.31 7481
5/10/2012 8.48 8.54 8.37 8.40 9994
5/9/2012 8.31 8.49 8.21 8.42 13297
5/8/2012 8.48 8.54 8.29 8.41 18371
5/7/2012 8.58 8.63 8.48 8.56 12000
5/4/2012 8.74 8.75 8.55 8.66 15257
5/3/2012 9.05 9.06 8.78 8.80 11056
5/2/2012 9.19 9.23 9.06 9.08 9678
5/1/2012 8.99 9.26 8.98 9.24 10698
4/30/2012 8.91 8.99 8.84 8.97 7789
4/27/2012 8.90 8.99 8.87 8.91 11299
4/26/2012 8.69 8.93 8.68 8.86 15084
4/25/2012 8.66 8.70 8.62 8.68 13039
4/24/2012 8.63 8.67 8.59 8.62 15380
4/23/2012 8.56 8.59 8.46 8.58 10946
4/20/2012 8.65 8.71 8.55 8.62 8123
4/19/2012 8.69 8.71 8.55 8.57 13266
4/18/2012 8.83 8.84 8.71 8.75 16003
4/17/2012 8.91 8.93 8.80 8.82 14875
4/16/2012 8.98 8.98 8.81 8.82 11679
4/13/2012 9.07 9.08 8.93 8.96 9522
4/12/2012 8.96 9.09 8.93 9.07 11562
4/11/2012 8.90 9.00 8.86 8.88 13447
4/10/2012 9.07 9.11 8.75 8.82 17403
4/9/2012 8.99 9.11 8.95 9.08 16921
4/5/2012 9.15 9.25 9.07 9.09 9489
4/4/2012 9.29 9.29 9.11 9.14 13658
4/3/2012 9.53 9.54 9.30 9.37 8580
4/2/2012 9.42 9.55 9.35 9.50 7552
3/30/2012 9.52 9.53 9.40 9.40 8167
3/29/2012 9.61 9.62 9.43 9.48 9681
3/28/2012 9.70 9.71 9.58 9.62 10271
3/27/2012 9.87 9.88 9.70 9.71 8583
3/26/2012 9.89 9.90 9.82 9.83 9360
3/23/2012 9.73 9.84 9.63 9.76 15857
3/22/2012 9.96 9.97 9.86 9.91 11280
3/21/2012 10.10 10.10 9.98 10.05 7688
3/20/2012 10.08 10.09 9.96 10.09 7718
3/19/2012 10.17 10.21 10.08 10.20 13162
3/16/2012 9.94 10.12 9.94 10.12 10387
3/15/2012 9.87 9.95 9.84 9.95 6787
3/14/2012 9.89 9.96 9.82 9.87 8730
3/13/2012 9.91 9.95 9.81 9.90 9776
3/12/2012 9.92 9.93 9.82 9.88 6768
3/9/2012 9.80 10.01 9.78 9.96 10164
3/8/2012 9.80 9.82 9.67 9.74 9866
Marketplace
Trading Center