$1.28 +0.02 (%) Pengrowth Energy Corp - NYSE

Aug. 28, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
4/11/20135.085.145.015.101,269,184
4/10/20135.165.215.075.091,599,151
4/9/20135.025.175.015.131,652,309
4/8/20134.875.034.865.031,664,887
4/5/20134.764.874.704.862,378,424
4/4/20134.904.904.784.831,673,083
4/3/20135.085.124.824.913,172,179
4/2/20135.105.195.055.071,673,792
4/1/20135.095.125.015.071,403,969
3/28/20135.125.155.065.101,525,612
3/27/20135.165.195.075.162,000,628
3/26/20135.125.214.965.202,905,041
3/25/20135.235.255.055.113,619,811
3/22/20135.345.365.215.241,847,024
3/21/20135.375.435.305.331,458,931
3/20/20135.445.465.325.401,678,148
3/19/20135.535.565.365.452,594,409
3/18/20135.525.685.465.492,805,582
3/15/20135.395.535.365.533,466,163
3/14/20135.265.395.255.371,898,439
3/13/20135.395.415.205.262,827,924
3/12/20135.455.495.245.334,627,059
3/11/20135.115.375.025.375,149,398
3/8/20135.015.104.965.085,051,428
3/7/20134.804.994.784.944,506,561
3/6/20134.654.754.564.752,853,432
3/5/20134.744.814.624.653,554,933
3/4/20134.544.754.544.664,272,034
3/1/20134.404.574.244.485,145,227
2/28/20134.174.174.104.132,788,929
2/27/20133.954.183.934.173,461,880
2/26/20134.014.023.823.964,476,304
2/25/20134.204.244.004.003,729,257
2/22/20134.324.324.164.232,868,947
2/21/20134.454.454.304.312,021,069
2/20/20134.464.494.424.451,931,320
2/19/20134.404.474.404.451,699,485
2/15/20134.504.514.414.452,787,435
2/14/20134.554.644.524.521,826,708
2/13/20134.494.574.444.572,529,791
2/12/20134.574.584.484.501,967,345
2/11/20134.604.604.554.591,032,701
2/8/20134.624.644.584.601,625,246
2/7/20134.744.744.624.651,313,202
2/6/20134.754.774.734.731,198,698
2/5/20134.694.794.664.752,251,249
2/4/20134.664.794.654.692,795,060
2/1/20134.604.714.594.713,067,566
1/31/20134.434.594.434.572,353,785
1/30/20134.444.534.424.492,883,681
1/29/20134.554.554.364.435,075,111
1/28/20134.674.674.554.552,250,418
1/25/20134.734.734.614.632,821,874
1/24/20134.794.804.704.712,016,032
1/23/20134.844.884.804.801,193,700
1/22/20134.864.894.754.842,636,195
1/18/20134.864.904.844.881,492,981
1/17/20134.904.924.824.902,846,631
1/16/20134.964.994.904.921,456,365
1/15/20134.984.994.924.971,273,168
1/14/20135.005.054.944.99876,098
1/11/20135.035.064.985.011,098,663
1/10/20135.015.044.854.991,554,230
1/9/20135.065.094.975.021,120,716
1/8/20135.075.115.035.06982,344
1/7/20135.065.125.035.101,139,677
1/4/20135.015.095.005.061,532,961
1/3/20135.005.084.974.991,339,277
1/2/20135.095.144.945.011,897,226
12/31/20124.724.984.684.973,071,225
12/28/20124.784.804.744.752,028,006
12/27/20124.894.914.784.802,668,571
12/26/20124.924.954.864.871,274,843
12/24/20124.995.034.904.921,209,936
12/21/20125.015.064.954.992,046,745
12/20/20125.115.185.085.111,392,365
12/19/20125.245.305.125.131,954,225
12/18/20124.885.234.885.193,293,872
12/17/20124.914.934.854.891,238,717
12/14/20124.914.944.884.901,359,851
12/13/20124.924.954.874.911,647,798
12/12/20124.985.014.904.941,495,368
12/11/20124.855.004.844.942,427,817
12/10/20124.954.964.844.872,776,809
12/7/20125.045.084.954.951,891,776
12/6/20125.065.125.005.051,921,315
12/5/20125.075.145.045.082,102,371
12/4/20125.095.115.015.092,574,151
12/3/20125.185.215.065.111,634,530
11/30/20125.145.195.055.151,783,635
11/29/20125.135.195.105.151,173,155
11/28/20125.035.125.005.101,225,142
11/27/20125.155.205.055.051,099,896
11/26/20125.185.235.115.161,035,952
11/23/20125.065.225.065.21827,246
11/21/20125.105.155.045.041,451,252
11/20/20125.145.175.035.111,197,806
11/19/20125.245.305.135.171,493,597
11/16/20125.075.195.035.191,778,124
11/15/20125.155.225.065.101,741,159
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!