$4.18 +0.03 (%) Pengrowth Energy Corp - NYSE

Oct. 20, 2014 | 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
8/12/20135.785.835.735.811,452,320
8/9/20135.665.795.655.771,103,673
8/8/20135.605.755.605.691,069,291
8/7/20135.605.655.575.601,309,879
8/6/20135.685.715.635.641,310,484
8/5/20135.665.735.665.68935,302
8/2/20135.835.885.695.711,517,252
8/1/20135.805.875.755.841,599,456
7/31/20135.705.825.655.781,268,736
7/30/20135.735.765.645.711,554,182
7/29/20135.805.815.685.741,138,374
7/26/20135.775.845.745.821,336,362
7/25/20135.735.835.735.801,088,755
7/24/20135.895.945.675.732,532,247
7/23/20136.016.065.885.902,326,336
7/22/20135.855.995.855.982,046,395
7/19/20135.805.915.745.842,017,210
7/18/20135.685.845.655.804,254,248
7/17/20135.445.755.415.676,597,258
7/16/20135.155.255.145.241,500,017
7/15/20135.105.175.055.132,030,882
7/12/20135.115.145.055.10841,574
7/11/20135.125.155.035.111,445,429
7/10/20134.955.094.935.071,388,828
7/9/20134.934.984.894.951,131,369
7/8/20134.794.914.794.901,146,398
7/5/20134.824.844.724.811,317,580
7/3/20134.884.914.784.821,049,861
7/2/20134.944.984.864.901,139,310
7/1/20134.965.044.934.971,029,536
6/28/20134.834.934.794.931,573,897
6/27/20134.794.864.764.831,046,041
6/26/20134.804.834.704.75971,942
6/25/20134.704.794.634.771,362,186
6/24/20134.764.764.584.681,960,069
6/21/20134.834.924.754.811,917,823
6/20/20134.954.984.814.862,409,883
6/19/20135.085.145.025.051,493,102
6/18/20135.045.095.035.08812,922
6/17/20135.045.115.005.061,662,851
6/14/20135.045.095.015.04829,259
6/13/20135.005.074.985.051,260,494
6/12/20135.105.144.975.021,758,175
6/11/20135.185.185.085.111,431,632
6/10/20135.165.235.105.221,101,080
6/7/20135.225.255.135.181,156,485
6/6/20135.245.305.185.221,737,134
6/5/20135.195.265.155.242,047,179
6/4/20135.145.325.135.214,991,926
6/3/20135.085.195.085.161,823,554
5/31/20135.075.125.055.081,202,301
5/30/20135.085.125.035.07934,428
5/29/20135.035.115.015.081,096,801
5/28/20135.155.205.035.061,396,942
5/24/20135.035.175.015.141,493,274
5/23/20134.975.084.945.071,230,215
5/22/20135.075.155.015.031,861,581
5/21/20135.115.155.075.081,374,458
5/20/20135.115.245.105.231,658,662
5/17/20135.065.135.065.111,176,860
5/16/20134.985.134.965.081,475,974
5/15/20134.985.044.954.961,403,929
5/14/20135.005.064.985.031,354,444
5/13/20135.085.105.005.011,094,718
5/10/20134.995.094.965.081,196,620
5/9/20135.055.084.985.021,415,554
5/8/20135.105.175.025.061,818,535
5/7/20135.255.335.085.092,210,152
5/6/20135.155.265.125.261,963,408
5/3/20135.055.195.045.142,187,117
5/2/20134.995.104.965.042,366,085
5/1/20135.035.054.924.981,389,889
4/30/20134.965.084.955.061,629,735
4/29/20134.904.984.864.96979,511
4/26/20134.934.954.824.87973,291
4/25/20134.855.074.854.961,949,119
4/24/20134.704.904.704.831,601,268
4/23/20134.634.714.584.681,037,076
4/22/20134.574.664.524.641,018,518
4/19/20134.684.704.524.571,378,148
4/18/20134.564.714.464.632,053,822
4/17/20134.794.794.514.553,009,965
4/16/20134.804.944.754.841,976,793
4/15/20134.914.944.754.753,012,404
4/12/20135.075.084.955.011,403,772
4/11/20135.085.145.015.101,269,184
4/10/20135.165.215.075.091,599,151
4/9/20135.025.175.015.131,652,309
4/8/20134.875.034.865.031,664,887
4/5/20134.764.874.704.862,378,424
4/4/20134.904.904.784.831,673,083
4/3/20135.085.124.824.913,172,179
4/2/20135.105.195.055.071,673,792
4/1/20135.095.125.015.071,403,969
3/28/20135.125.155.065.101,525,612
3/27/20135.165.195.075.162,000,628
3/26/20135.125.214.965.202,905,041
3/25/20135.235.255.055.113,619,811
3/22/20135.345.365.215.241,847,024
3/21/20135.375.435.305.331,458,931
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center