$3.01 +0.02 (%) Pengrowth Energy Corp - NYSE

Apr. 1, 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
6/16/20146.886.986.876.931,525,890
6/13/20146.896.956.846.93945,934
6/12/20146.696.906.656.901,843,458
6/11/20146.616.706.616.68756,899
6/10/20146.596.656.586.64633,477
6/9/20146.586.626.566.61634,027
6/6/20146.566.596.516.57698,407
6/5/20146.516.586.476.56926,781
6/4/20146.376.566.376.511,553,619
6/3/20146.366.396.336.381,307,582
6/2/20146.306.376.296.36873,705
5/30/20146.356.426.326.331,331,590
5/29/20146.386.426.336.35868,127
5/28/20146.326.406.286.38912,403
5/27/20146.356.376.286.34930,655
5/23/20146.336.416.316.37775,054
5/22/20146.386.396.336.33647,121
5/21/20146.336.396.316.39567,181
5/20/20146.396.416.326.341,120,900
5/19/20146.336.436.306.40648,667
5/16/20146.416.416.316.34847,641
5/15/20146.476.496.306.401,552,073
5/14/20146.486.516.466.471,015,454
5/13/20146.626.686.466.482,584,871
5/12/20146.556.756.556.661,300,720
5/9/20146.596.606.456.571,259,180
5/8/20146.706.726.596.591,755,222
5/7/20146.686.806.646.691,916,720
5/6/20146.686.796.656.651,298,102
5/5/20146.586.706.536.66959,743
5/2/20146.496.596.486.58625,614
5/1/20146.476.556.436.51696,476
4/30/20146.526.536.446.501,081,461
4/29/20146.346.606.336.551,856,102
4/28/20146.316.336.286.31621,536
4/25/20146.316.336.246.29856,253
4/24/20146.306.356.296.32904,318
4/23/20146.276.346.266.26647,182
4/22/20146.236.316.196.281,051,038
4/21/20146.376.396.236.27972,652
4/17/20146.336.426.326.401,147,079
4/16/20146.296.336.266.32682,725
4/15/20146.226.326.206.26933,577
4/14/20146.196.306.176.251,079,989
4/11/20146.226.256.176.19824,478
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center