$5.44 +0.09 (%) Pengrowth Energy Corp - NYSE

Sep. 23, 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
5/3/20129.059.068.788.801,107,078
5/2/20129.199.239.069.08969,307
5/1/20128.999.268.989.241,069,853
4/30/20128.918.998.848.97778,887
4/27/20128.908.998.878.911,129,828
4/26/20128.698.938.688.861,508,399
4/25/20128.668.708.628.681,304,083
4/24/20128.638.678.598.621,537,956
4/23/20128.568.598.468.581,106,546
4/20/20128.658.718.558.62812,247
4/19/20128.698.718.558.571,327,580
4/18/20128.838.848.718.751,604,822
4/17/20128.918.938.808.821,487,501
4/16/20128.988.988.818.821,167,807
4/13/20129.079.088.938.96952,149
4/12/20128.969.098.939.071,156,127
4/11/20128.909.008.868.881,344,677
4/10/20129.079.118.758.821,740,216
4/9/20128.999.118.959.081,692,093
4/5/20129.159.259.079.09948,846
4/4/20129.299.299.119.141,365,726
4/3/20129.539.549.309.37859,057
4/2/20129.429.559.359.50755,196
3/30/20129.529.539.409.40816,660
3/29/20129.619.629.439.48968,010
3/28/20129.709.719.589.621,027,045
3/27/20129.879.889.709.71858,290
3/26/20129.899.909.829.83935,980
3/23/20129.739.849.639.761,585,676
3/22/20129.969.979.869.911,127,911
3/21/201210.1010.109.9810.05768,773
3/20/201210.0810.099.9610.09771,751
3/19/201210.1710.2110.0810.201,316,199
3/16/20129.9410.129.9410.121,038,806
3/15/20129.879.959.849.95678,692
3/14/20129.899.969.829.87872,985
3/13/20129.919.959.819.90977,576
3/12/20129.929.939.829.88676,795
3/9/20129.8010.019.789.961,016,366
3/8/20129.809.829.679.74986,586
3/7/20129.679.819.659.681,269,879
3/6/20129.589.599.449.521,408,985
3/5/20129.979.979.679.671,916,742
3/2/201210.1310.149.9710.00746,661
3/1/201210.2810.3010.0610.141,035,080
2/29/20129.8810.259.8810.222,214,191
2/28/20129.959.979.869.881,177,942
2/27/20129.939.979.909.92885,192
2/24/201210.0010.039.909.911,306,177
2/23/20129.9210.039.9110.02865,856
2/22/201210.0210.049.889.881,223,159
2/21/201210.1110.1510.0310.051,459,740
2/17/201210.1110.1610.0110.091,057,025
2/16/201210.0210.079.9210.051,550,443
2/15/201210.0310.059.9210.011,181,078
2/14/20129.9910.049.929.98887,270
2/13/20129.9810.019.8910.001,392,596
2/10/20129.9610.009.869.921,322,279
2/9/201210.0210.109.9710.041,368,042
2/8/20129.9710.009.879.951,165,498
2/7/201210.0810.099.899.931,593,496
2/6/20129.8910.089.8910.04892,584
2/3/201210.0010.029.909.991,332,226
2/2/20129.9910.059.949.951,025,178
2/1/201210.0710.129.979.991,147,129
1/31/201210.1910.2010.0110.02868,061
1/30/201210.0210.149.9510.131,227,070
1/27/201210.1710.199.9510.072,814,410
1/26/201210.5410.5510.1010.171,551,000
1/25/201210.2810.4910.1010.451,489,556
1/24/201210.4810.5010.3010.331,088,749
1/23/201210.3710.6510.3510.611,007,854
1/20/201210.3710.3910.1010.271,036,008
1/19/201210.5810.5810.3510.37989,150
1/18/201210.5010.5910.4210.591,120,635
1/17/201210.4910.5410.3510.481,506,514
1/13/201210.3410.3710.1810.28836,809
1/12/201210.5510.5910.3010.411,194,841
1/11/201210.8910.8910.5110.561,392,293
1/10/201211.0511.0610.9411.03614,424
1/9/201210.8910.9010.7610.87427,023
1/6/201211.1111.1110.8110.84871,781
1/5/201211.1111.1410.9811.09828,355
1/4/201210.8711.1710.8411.13980,574
1/3/201210.8010.9410.7610.901,008,802
12/30/201110.5410.6210.5110.53751,278
12/29/201110.4910.6310.4510.57746,876
12/28/201110.8910.9010.4810.52650,799
12/27/201110.9010.9010.7710.78564,466
12/23/201110.9010.9710.8510.89567,633
12/22/201110.5910.9010.5510.851,118,227
12/21/201110.3310.5710.3010.53887,763
12/20/201110.2910.4410.2910.35951,929
12/19/201110.3910.3910.1010.12927,561
12/16/201110.3710.4510.2310.291,507,930
12/15/201110.2310.3510.1410.291,097,523
12/14/201110.1710.2010.0010.141,538,396
12/13/201110.7210.8710.2510.311,124,284
12/12/201110.6110.7710.5710.691,178,852
12/9/201110.7210.8810.7110.83707,880
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center