Pengrowth Energy Corp $6.40

up +0.08


17/4/2014 06:40 PM  |  NYSE : PGH  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
11/17/201110.2410.3410.0010.111,253,800
11/16/201110.2810.4110.2110.261,127,010
11/15/201110.2110.3910.1810.281,040,730
11/14/201110.3310.3610.2210.31713,693
11/11/201110.1910.4110.1410.391,078,350
11/10/201110.2110.2810.0010.221,143,280
11/9/201110.2210.3210.0110.051,149,440
11/8/201110.4510.4710.3410.45956,627
11/7/201110.3610.4910.2910.411,603,620
11/4/201110.4210.8710.3710.81963,714
11/3/201110.5510.6510.3310.531,015,540
11/2/201110.4410.5210.3010.48786,254
11/1/20119.9910.419.9010.231,565,920
10/31/201110.8010.8710.4410.451,173,660
10/28/201110.6511.0010.5910.951,188,190
10/27/201110.7410.8910.5710.771,642,990
10/26/201110.3910.4910.1610.411,144,450
10/25/201110.5010.5410.2310.261,322,690
10/24/201110.2410.4910.1910.491,224,020
10/21/201110.0810.179.9810.16933,523
10/20/20119.8910.029.759.951,045,150
10/19/20119.9910.189.879.921,107,330
10/18/20119.8210.099.6610.031,263,140
10/17/201110.0210.119.809.841,012,370
10/14/20119.8610.009.849.95955,105
10/13/20119.649.789.499.691,202,840
10/12/20119.299.799.239.671,899,380
10/11/20119.169.299.039.091,055,240
10/10/20119.019.299.019.20694,967
10/7/20119.039.048.698.851,358,940
10/6/20118.869.068.708.941,440,550
10/5/20118.598.958.428.871,583,030
10/4/20118.428.487.998.483,019,350
10/3/20118.888.988.508.541,914,990
9/30/20119.029.178.948.991,289,640
9/29/20119.289.329.039.181,216,580
9/28/20119.599.619.089.101,392,640
9/27/20119.699.909.569.621,604,320
9/26/20119.289.409.019.391,936,180
9/23/20119.329.569.239.271,822,210
9/22/20119.619.629.239.372,644,890
9/21/201110.1010.189.909.911,439,870
9/20/201110.2610.3210.0710.081,413,380
9/19/201110.2710.3510.1510.231,146,050
9/16/201110.4610.4810.3310.43991,318
9/15/201110.4710.4910.3010.401,770,010
9/14/201110.3210.4410.2110.301,403,980
9/13/201110.2810.3710.1710.311,435,440
9/12/201110.1910.3610.0010.201,562,620
9/9/201110.6610.7310.3210.361,702,650
9/8/201110.9811.0710.7610.77837,690
9/7/201110.8611.0710.8311.04744,661
9/6/201110.6010.7710.5310.711,245,160
9/2/201111.1611.1610.9211.001,081,940
9/1/201111.5711.6511.3011.32979,179
8/31/201111.4811.5911.4211.55839,776
8/30/201111.3711.5011.2211.39939,939
8/29/201111.3111.4711.2211.43751,471
8/26/201110.7811.2510.6411.141,076,580
8/25/201111.1211.1510.7510.851,061,570
8/24/201110.9711.1010.8411.04910,161
8/23/201110.7310.9510.5510.931,559,880
8/22/201110.9210.9510.4610.591,238,630
8/19/201110.6511.0510.6210.671,122,850
8/18/201111.1811.1810.7710.891,607,600
8/17/201111.4911.6411.3211.36763,798
8/16/201111.5011.5611.1911.301,124,620
8/15/201111.4011.7011.3511.631,314,780
8/12/201111.2911.4911.1511.251,576,740
8/11/201110.7311.2410.6611.091,705,380
8/10/201110.6711.0010.4410.602,307,650
8/9/201110.0910.7810.0910.682,409,600
8/8/20119.9110.369.7510.002,802,730
8/5/201111.5011.5010.6010.893,745,000
8/4/201112.2512.2511.4211.552,207,110
8/3/201112.5512.5912.0712.341,716,570
8/2/201112.9513.0212.5312.541,163,820
8/1/201113.1813.1912.8813.06887,758
7/29/201112.8713.0312.7712.951,181,170
7/28/201112.9813.1812.8413.001,082,860
7/27/201113.3813.4113.0013.021,193,040
7/26/201113.4213.5613.4013.51840,896
7/25/201113.3913.6013.3413.501,101,000
7/22/201113.2613.4613.2013.45822,811
7/21/201113.3113.3513.2213.24911,293
7/20/201113.1613.3213.0013.261,253,760
7/19/201112.8513.1312.8313.091,079,540
7/18/201112.6412.7112.5412.71710,786
7/15/201112.6412.8012.6112.76614,125
7/14/201112.7812.8712.4512.54833,121
7/13/201112.5412.8012.5112.73762,185
7/12/201112.3712.6412.3212.481,133,890
7/11/201112.7012.7812.4012.431,204,510
7/8/201112.8413.0012.7812.89941,397
7/7/201113.0413.1612.9713.001,436,930
7/6/201112.8312.9512.8012.921,216,550
7/5/201112.8012.9912.7212.901,190,040
7/1/201112.5212.5712.4612.55441,556
6/30/201112.4012.5912.4012.58697,371
6/29/201112.1812.4412.1312.311,017,120
Trading Center