$3.43 +0.23 (%) Pengrowth Energy Corp - NYSE

Dec. 19, 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
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
3/20/20135.445.465.325.401,678,148
3/19/20135.535.565.365.452,594,409
3/18/20135.525.685.465.492,805,582
3/15/20135.395.535.365.533,466,163
3/14/20135.265.395.255.371,898,439
3/13/20135.395.415.205.262,827,924
3/12/20135.455.495.245.334,627,059
3/11/20135.115.375.025.375,149,398
3/8/20135.015.104.965.085,051,428
3/7/20134.804.994.784.944,506,561
3/6/20134.654.754.564.752,853,432
3/5/20134.744.814.624.653,554,933
3/4/20134.544.754.544.664,272,034
3/1/20134.404.574.244.485,145,227
2/28/20134.174.174.104.132,788,929
2/27/20133.954.183.934.173,461,880
2/26/20134.014.023.823.964,476,304
2/25/20134.204.244.004.003,729,257
2/22/20134.324.324.164.232,868,947
2/21/20134.454.454.304.312,021,069
2/20/20134.464.494.424.451,931,320
2/19/20134.404.474.404.451,699,485
2/15/20134.504.514.414.452,787,435
2/14/20134.554.644.524.521,826,708
2/13/20134.494.574.444.572,529,791
2/12/20134.574.584.484.501,967,345
2/11/20134.604.604.554.591,032,701
2/8/20134.624.644.584.601,625,246
2/7/20134.744.744.624.651,313,202
2/6/20134.754.774.734.731,198,698
2/5/20134.694.794.664.752,251,249
2/4/20134.664.794.654.692,795,060
2/1/20134.604.714.594.713,067,566
1/31/20134.434.594.434.572,353,785
1/30/20134.444.534.424.492,883,681
1/29/20134.554.554.364.435,075,111
1/28/20134.674.674.554.552,250,418
1/25/20134.734.734.614.632,821,874
1/24/20134.794.804.704.712,016,032
1/23/20134.844.884.804.801,193,700
1/22/20134.864.894.754.842,636,195
1/18/20134.864.904.844.881,492,981
1/17/20134.904.924.824.902,846,631
1/16/20134.964.994.904.921,456,365
1/15/20134.984.994.924.971,273,168
1/14/20135.005.054.944.99876,098
1/11/20135.035.064.985.011,098,663
1/10/20135.015.044.854.991,554,230
1/9/20135.065.094.975.021,120,716
1/8/20135.075.115.035.06982,344
1/7/20135.065.125.035.101,139,677
1/4/20135.015.095.005.061,532,961
1/3/20135.005.084.974.991,339,277
1/2/20135.095.144.945.011,897,226
12/31/20124.724.984.684.973,071,225
12/28/20124.784.804.744.752,028,006
12/27/20124.894.914.784.802,668,571
12/26/20124.924.954.864.871,274,843
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center