PENGROWTH ENERGY $5.11

down -0.08


21/5/2013 02:21 PM  |  NYSE : PGH  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PGH historical data

Date Open High Low Close Volume
12/28/2010 12.85 12.95 12.81 12.93 5516
12/27/2010 12.84 12.85 12.78 12.83 4035
12/23/2010 12.86 12.87 12.80 12.87 6025
12/22/2010 12.80 12.85 12.75 12.85 5695
12/21/2010 12.73 12.83 12.69 12.83 5466
12/20/2010 12.82 12.82 12.63 12.72 6843
12/17/2010 12.79 12.80 12.70 12.80 5673
12/16/2010 12.98 12.99 12.68 12.84 9090
12/15/2010 13.00 13.01 12.90 12.97 6134
12/14/2010 13.07 13.11 12.93 13.00 7065
12/13/2010 13.06 13.09 13.00 13.07 8200
12/10/2010 13.09 13.12 12.94 12.99 6417
12/9/2010 13.16 13.16 13.00 13.04 5185
12/8/2010 13.14 13.25 13.04 13.12 7185
12/7/2010 13.19 13.22 13.05 13.15 7351
12/6/2010 13.05 13.15 13.01 13.12 7977
12/3/2010 13.11 13.18 12.95 13.08 9582
12/2/2010 13.07 13.22 13.05 13.19 13489
12/1/2010 12.95 13.12 12.90 13.06 12708
11/30/2010 12.87 12.97 12.60 12.89 17579
11/29/2010 12.75 13.08 12.72 13.00 14683
11/26/2010 12.75 12.84 12.69 12.72 5409
11/24/2010 12.83 13.04 12.83 12.90 9791
11/23/2010 12.71 12.79 12.55 12.73 7205
11/22/2010 12.71 12.93 12.61 12.91 8906
11/19/2010 12.57 12.76 12.57 12.73 7258
11/18/2010 12.67 12.85 12.61 12.64 10815
11/17/2010 12.25 12.57 12.21 12.55 8242
11/16/2010 12.57 12.57 12.10 12.27 9520
11/15/2010 12.31 12.72 12.30 12.62 10494
11/12/2010 12.42 12.55 12.10 12.34 9718
11/11/2010 12.20 12.67 12.16 12.67 12000
11/10/2010 12.42 12.42 11.83 12.20 25113
11/9/2010 13.05 13.10 12.51 12.63 12762
11/8/2010 12.64 13.08 12.61 12.97 10918
11/5/2010 12.87 12.87 12.60 12.75 10245
11/4/2010 12.50 12.87 12.49 12.76 11980
11/3/2010 12.15 12.34 12.01 12.32 9817
11/2/2010 12.07 12.15 12.03 12.13 6075
11/1/2010 12.03 12.10 11.93 12.05 8300
10/29/2010 11.88 11.99 11.84 11.99 6291
10/28/2010 11.95 11.96 11.85 11.96 6885
10/27/2010 11.63 11.91 11.63 11.88 11976
10/26/2010 11.67 11.94 11.65 11.94 9360
10/25/2010 11.60 11.76 11.57 11.71 9117
10/22/2010 11.57 11.58 11.45 11.51 4972
10/21/2010 11.56 11.71 11.46 11.50 11708
10/20/2010 11.25 11.45 11.19 11.40 9150
10/19/2010 11.24 11.36 11.03 11.20 11912
10/18/2010 11.30 11.56 11.21 11.55 7473
10/15/2010 11.49 11.49 11.19 11.38 9315
10/14/2010 11.52 11.55 11.42 11.46 6267
10/13/2010 11.44 11.54 11.41 11.51 7302
10/12/2010 11.25 11.35 11.17 11.34 6473
10/11/2010 11.35 11.37 11.17 11.30 4573
10/8/2010 11.17 11.34 11.15 11.33 6226
10/7/2010 11.23 11.23 11.10 11.18 4809
10/6/2010 11.20 11.27 11.18 11.23 7548
10/5/2010 11.22 11.26 11.14 11.21 7517
10/4/2010 11.13 11.22 11.02 11.18 7475
10/1/2010 11.10 11.16 11.03 11.16 8595
9/30/2010 11.08 11.10 10.96 11.06 11106
9/29/2010 11.02 11.05 10.90 10.99 7095
9/28/2010 10.90 11.09 10.87 11.02 12646
9/27/2010 10.87 10.99 10.77 10.97 12151
9/24/2010 10.65 10.88 10.65 10.85 10886
9/23/2010 10.58 10.62 10.52 10.56 5708
9/22/2010 10.49 10.68 10.46 10.65 10858
9/21/2010 10.52 10.54 10.41 10.46 14474
9/20/2010 10.63 10.71 10.52 10.52 7865
9/17/2010 10.66 10.69 10.54 10.63 7330
9/16/2010 10.64 10.74 10.62 10.72 7640
9/15/2010 10.41 10.70 10.40 10.70 11197
9/14/2010 10.41 10.53 10.41 10.44 9553
9/13/2010 10.30 10.52 10.30 10.43 11407
9/10/2010 10.23 10.32 10.17 10.27 7449
9/9/2010 10.20 10.20 10.09 10.15 5958
9/8/2010 10.10 10.24 10.09 10.12 11080
9/7/2010 10.02 10.09 9.89 10.05 11391
9/3/2010 9.94 10.13 9.94 10.04 15922
9/2/2010 9.89 9.95 9.82 9.92 8245
9/1/2010 9.75 9.91 9.75 9.91 16595
8/31/2010 9.60 9.71 9.55 9.70 9276
8/30/2010 9.65 9.74 9.55 9.66 6703
8/27/2010 9.50 9.67 9.34 9.66 8224
8/26/2010 9.56 9.63 9.45 9.51 8290
8/25/2010 9.37 9.54 9.25 9.45 11017
8/24/2010 9.40 9.45 9.30 9.45 7209
8/23/2010 9.49 9.60 9.43 9.45 5682
8/20/2010 9.49 9.56 9.43 9.49 5880
8/19/2010 9.76 9.78 9.57 9.60 6005
8/18/2010 9.62 9.85 9.61 9.75 7125
8/17/2010 9.65 9.70 9.62 9.66 6510
8/16/2010 9.63 9.63 9.49 9.53 6456
8/13/2010 9.43 9.68 9.43 9.64 5934
8/12/2010 9.52 9.55 9.44 9.49 6446
8/11/2010 9.70 9.71 9.55 9.55 7688
8/10/2010 9.87 9.87 9.71 9.77 8218
8/9/2010 9.90 9.98 9.83 9.96 4609
8/6/2010 9.77 9.92 9.71 9.89 8677
Marketplace
Trading Center