$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
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
12/8/201110.7810.9310.6410.701,305,713
12/7/201110.6310.9110.6210.881,343,123
12/6/201110.6110.8110.6110.67909,981
12/5/201110.5010.6810.4410.611,146,522
12/2/201110.5310.6510.3910.42906,809
12/1/201110.3110.5210.2210.511,190,860
11/30/201110.2410.2910.1610.281,175,425
11/29/20119.719.969.659.94921,720
11/28/20119.789.839.639.71837,585
11/25/20119.419.519.389.38401,634
11/23/20119.669.699.459.46649,707
11/22/20119.899.949.729.75772,782
11/21/20119.929.959.669.851,217,286
11/18/201110.2210.2210.0610.081,055,708
11/17/201110.2410.3410.0010.111,253,801
11/16/201110.2810.4110.2110.261,127,014
11/15/201110.2110.3910.1810.281,040,728
11/14/201110.3310.3610.2210.31713,693
11/11/201110.1910.4110.1410.391,078,348
11/10/201110.2110.2810.0010.221,143,279
11/9/201110.2210.3210.0110.051,149,441
11/8/201110.4510.4710.3410.45956,627
11/7/201110.3610.4910.2910.411,603,615
11/4/201110.4210.8710.3710.81963,714
11/3/201110.5510.6510.3310.531,015,538
11/2/201110.4410.5210.3010.48786,254
11/1/20119.9910.419.9010.231,565,922
10/31/201110.8010.8710.4410.451,173,662
10/28/201110.6511.0010.5910.951,188,190
10/27/201110.7410.8910.5710.771,642,993
10/26/201110.3910.4910.1610.411,144,447
10/25/201110.5010.5410.2310.261,322,686
10/24/201110.2410.4910.1910.491,224,024
10/21/201110.0810.179.9810.16933,523
10/20/20119.8910.029.759.951,045,148
10/19/20119.9910.189.879.921,107,331
10/18/20119.8210.099.6610.031,263,140
10/17/201110.0210.119.809.841,012,367
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center