$1.40 +0.02 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
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
7/17/20152.102.112.012.022,400,112
7/16/20152.192.202.102.101,543,634
7/15/20152.252.252.152.171,989,921
7/14/20152.202.272.172.241,747,959
7/13/20152.232.262.202.211,279,852
7/10/20152.302.312.232.271,215,405
7/9/20152.322.362.242.271,667,648
7/8/20152.352.392.252.281,433,645
7/7/20152.342.392.252.371,770,878
7/6/20152.422.422.312.351,632,815
7/2/20152.432.492.392.46999,800
7/1/20152.472.482.352.391,595,855
6/30/20152.452.532.452.491,235,722
6/29/20152.442.462.412.431,648,601
6/26/20152.512.522.462.481,090,463
6/25/20152.472.522.462.50918,722
6/24/20152.502.542.462.471,631,845
6/23/20152.502.542.492.50977,743
6/22/20152.502.562.492.50977,657
6/19/20152.532.582.472.511,576,643
6/18/20152.602.642.542.551,317,872
6/17/20152.632.682.542.611,526,020
6/16/20152.592.662.542.591,899,565
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center