PENGROWTH ENERGY $5.11


17/5/2013 09:17 AM  |  NYSE : PGH  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PGH historical data

Date Open High Low Close Volume
5/19/2011 13.12 13.29 12.94 13.24 11249
5/18/2011 12.69 13.15 12.63 13.06 10087
5/17/2011 12.92 12.92 12.52 12.66 14517
5/16/2011 12.86 13.19 12.81 12.94 13361
5/13/2011 12.90 13.00 12.83 12.96 8457
5/12/2011 12.94 12.99 12.72 12.89 10000
5/11/2011 13.20 13.21 12.90 13.01 10726
5/10/2011 13.27 13.36 13.15 13.21 8695
5/9/2011 13.20 13.31 13.11 13.22 8493
5/6/2011 12.87 13.35 12.86 13.05 13881
5/5/2011 13.17 13.24 12.77 12.90 18365
5/4/2011 13.68 13.68 13.35 13.35 9443
5/3/2011 13.88 13.95 13.60 13.68 8010
5/2/2011 14.07 14.10 13.84 13.91 9377
4/29/2011 14.06 14.18 14.01 14.14 6650
4/28/2011 14.20 14.25 14.01 14.07 7742
4/27/2011 14.14 14.21 13.93 14.20 10046
4/26/2011 14.08 14.21 14.04 14.15 10438
4/25/2011 14.03 14.05 13.77 14.03 10899
4/21/2011 13.68 13.84 13.65 13.79 6928
4/20/2011 13.52 13.63 13.48 13.63 7500
4/19/2011 13.54 13.54 13.32 13.41 7677
4/18/2011 13.58 13.60 13.23 13.49 14489
4/15/2011 13.67 13.75 13.57 13.68 6447
4/14/2011 13.55 13.79 13.55 13.64 9097
4/13/2011 13.62 13.72 13.55 13.62 10992
4/12/2011 13.83 13.90 13.39 13.59 19158
4/11/2011 14.47 14.50 13.98 14.07 12013
4/8/2011 14.47 14.60 14.38 14.47 10572
4/7/2011 14.25 14.45 14.23 14.36 14789
4/6/2011 14.12 14.29 14.06 14.23 17706
4/5/2011 13.98 14.17 13.95 14.05 10547
4/4/2011 13.98 13.98 13.90 13.96 6243
4/1/2011 13.90 13.99 13.79 13.96 20993
3/31/2011 13.84 13.94 13.80 13.83 13052
3/30/2011 13.80 13.89 13.74 13.79 12017
3/29/2011 13.91 13.91 13.72 13.80 9706
3/28/2011 13.95 14.02 13.89 13.95 11813
3/25/2011 13.97 14.14 13.90 13.92 11535
3/24/2011 13.95 14.06 13.85 13.97 12891
3/23/2011 13.73 13.96 13.61 13.88 14412
3/22/2011 13.64 13.79 13.59 13.68 15442
3/21/2011 13.52 13.70 13.45 13.70 13316
3/18/2011 13.04 13.42 12.99 13.39 13512
3/17/2011 12.85 13.05 12.81 12.99 11317
3/16/2011 12.66 12.92 12.49 12.68 15606
3/15/2011 12.33 12.71 12.09 12.60 18245
3/14/2011 12.90 13.04 12.77 12.95 9785
3/11/2011 12.84 13.14 12.82 13.00 10998
3/10/2011 12.77 13.14 12.56 12.97 19734
3/9/2011 13.09 13.16 12.75 12.83 13167
3/8/2011 13.24 13.24 13.00 13.04 14501
3/7/2011 13.28 13.28 13.07 13.09 11119
3/4/2011 13.05 13.18 13.02 13.17 7450
3/3/2011 12.85 13.05 12.82 13.05 10931
3/2/2011 12.79 12.94 12.69 12.91 8756
3/1/2011 12.89 12.89 12.74 12.78 7958
2/28/2011 12.74 12.89 12.73 12.89 10012
2/25/2011 12.56 12.77 12.51 12.75 8471
2/24/2011 12.68 12.70 12.44 12.53 9723
2/23/2011 12.75 12.82 12.59 12.65 16384
2/22/2011 12.66 12.92 12.62 12.70 18836
2/18/2011 12.63 12.71 12.51 12.55 12169
2/17/2011 12.44 12.60 12.41 12.56 7000
2/16/2011 12.32 12.45 12.30 12.40 7637
2/15/2011 12.43 12.45 12.23 12.29 6482
2/14/2011 12.21 12.44 12.14 12.39 9699
2/11/2011 12.34 12.42 12.24 12.29 8974
2/10/2011 12.34 12.41 12.33 12.34 6539
2/9/2011 12.48 12.51 12.36 12.38 8117
2/8/2011 12.64 12.64 12.40 12.51 8129
2/7/2011 12.73 12.80 12.61 12.64 5199
2/4/2011 12.79 12.80 12.62 12.72 5551
2/3/2011 12.80 12.81 12.69 12.76 5742
2/2/2011 12.90 12.90 12.74 12.78 6114
2/1/2011 12.83 12.89 12.75 12.78 9997
1/31/2011 12.63 12.78 12.60 12.69 10381
1/28/2011 12.65 12.65 12.48 12.51 8191
1/27/2011 12.65 12.73 12.61 12.64 6358
1/26/2011 12.75 12.75 12.63 12.65 10042
1/25/2011 12.95 12.96 12.61 12.69 12856
1/24/2011 13.01 13.10 12.94 13.04 7572
1/21/2011 13.22 13.24 12.85 13.03 14979
1/20/2011 13.16 13.18 12.93 13.11 13354
1/19/2011 13.55 13.55 13.21 13.29 11099
1/18/2011 13.50 13.55 13.45 13.48 7114
1/14/2011 13.25 13.49 13.22 13.45 6906
1/13/2011 13.38 13.51 13.26 13.34 9513
1/12/2011 13.08 13.42 13.07 13.38 15078
1/11/2011 12.87 13.00 12.80 12.98 7131
1/10/2011 13.00 13.04 12.88 12.88 6986
1/7/2011 13.05 13.05 12.85 13.01 6092
1/6/2011 13.06 13.07 12.78 12.93 6703
1/5/2011 12.98 13.06 12.92 12.98 5834
1/4/2011 12.96 13.08 12.87 12.99 7887
1/3/2011 12.91 13.05 12.86 12.97 4581
12/31/2010 12.92 12.99 12.83 12.86 4831
12/30/2010 12.87 12.96 12.87 12.92 5498
12/29/2010 12.86 12.97 12.86 12.90 7112
12/28/2010 12.85 12.95 12.81 12.93 5516
Marketplace
Trading Center