$4.07 -0.34 (%) Pengrowth Energy Corp - NYSE

Oct. 22, 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
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
10/14/20119.8610.009.849.95955,105
10/13/20119.649.789.499.691,202,837
10/12/20119.299.799.239.671,899,375
10/11/20119.169.299.039.091,055,243
10/10/20119.019.299.019.20694,967
10/7/20119.039.048.698.851,358,945
10/6/20118.869.068.708.941,440,550
10/5/20118.598.958.428.871,583,030
10/4/20118.428.487.998.483,019,348
10/3/20118.888.988.508.541,914,992
9/30/20119.029.178.948.991,289,640
9/29/20119.289.329.039.181,216,582
9/28/20119.599.619.089.101,392,636
9/27/20119.699.909.569.621,604,324
9/26/20119.289.409.019.391,936,183
9/23/20119.329.569.239.271,822,208
9/22/20119.619.629.239.372,644,889
9/21/201110.1010.189.909.911,439,871
9/20/201110.2610.3210.0710.081,413,377
9/19/201110.2710.3510.1510.231,146,049
9/16/201110.4610.4810.3310.43991,318
9/15/201110.4710.4910.3010.401,770,009
9/14/201110.3210.4410.2110.301,403,981
9/13/201110.2810.3710.1710.311,435,439
9/12/201110.1910.3610.0010.201,562,620
9/9/201110.6610.7310.3210.361,702,647
9/8/201110.9811.0710.7610.77837,690
9/7/201110.8611.0710.8311.04744,661
9/6/201110.6010.7710.5310.711,245,159
9/2/201111.1611.1610.9211.001,081,945
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
8/26/201110.7811.2510.6411.141,076,581
8/25/201111.1211.1510.7510.851,061,572
8/24/201110.9711.1010.8411.04910,161
8/23/201110.7310.9510.5510.931,559,884
8/22/201110.9210.9510.4610.591,238,634
8/19/201110.6511.0510.6210.671,122,854
8/18/201111.1811.1810.7710.891,607,603
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center