$1.29 +0.02 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
4/10/20146.276.406.216.23965,650
4/9/20146.276.376.216.291,064,378
4/8/20146.236.296.176.25898,586
4/7/20146.226.296.166.18776,648
4/4/20146.266.336.236.24894,532
4/3/20146.206.286.186.23853,286
4/2/20146.106.206.086.17869,652
4/1/20146.076.146.066.10628,035
3/31/20146.146.176.046.08855,336
3/28/20146.106.186.106.14858,252
3/27/20145.976.075.966.071,288,166
3/26/20146.026.085.965.981,552,233
3/25/20146.016.056.006.041,346,986
3/24/20146.006.075.955.971,444,208
3/21/20146.046.116.036.04917,632
3/20/20146.046.055.976.011,341,384
3/19/20146.096.136.036.091,204,826
3/18/20146.026.136.016.091,051,744
3/17/20146.126.146.016.041,450,713
3/14/20145.996.125.976.111,148,042
3/13/20146.086.125.996.021,364,856
3/12/20146.106.115.976.052,258,774
3/11/20146.326.336.126.151,917,134
3/10/20146.446.446.226.291,516,713
3/7/20146.406.466.396.441,190,198
3/6/20146.346.456.346.421,304,634
3/5/20146.346.476.296.312,136,225
3/4/20146.346.486.286.313,079,303
3/3/20146.686.806.306.323,248,968
2/28/20146.606.756.586.741,267,992
2/27/20146.746.746.586.601,337,541
2/26/20146.796.806.736.73881,298
2/25/20146.826.846.746.811,080,824
2/24/20146.746.886.746.82960,532
2/21/20146.746.806.716.74788,112
2/20/20146.826.866.756.781,118,047
2/19/20146.746.856.746.811,117,431
2/18/20146.726.826.696.781,150,381
2/14/20146.676.756.656.70941,527
2/13/20146.626.716.626.651,091,866
2/12/20146.686.716.646.70960,698
2/11/20146.566.696.496.631,054,727
2/10/20146.646.696.526.531,097,021
2/7/20146.616.736.586.661,616,692
2/6/20146.436.606.416.591,092,987
2/5/20146.316.446.296.44935,939
2/4/20146.346.436.296.331,215,001
2/3/20146.486.506.306.321,393,693
1/31/20146.436.526.396.461,424,376
1/30/20146.486.596.466.491,014,288
1/29/20146.466.546.386.461,129,759
1/28/20146.456.546.446.481,166,414
1/27/20146.496.586.356.421,580,965
1/24/20146.566.586.386.501,605,317
1/23/20146.626.706.556.571,443,068
1/22/20146.616.626.496.622,022,628
1/21/20146.566.626.446.562,400,309
1/17/20146.236.556.216.534,576,997
1/16/20146.086.206.026.181,887,627
1/15/20145.976.095.946.021,605,003
1/14/20146.006.025.945.961,638,539
1/13/20146.066.105.986.031,225,903
1/10/20146.036.106.016.081,114,931
1/9/20146.136.166.016.051,768,103
1/8/20146.176.206.146.17756,806
1/7/20146.146.216.136.19918,292
1/6/20146.126.186.066.161,082,711
1/3/20146.106.206.066.121,131,115
1/2/20146.226.236.026.082,347,956
12/31/20136.186.236.136.201,786,971
12/30/20136.216.276.146.151,923,843
12/27/20136.146.256.126.241,934,197
12/26/20136.246.286.126.171,086,674
12/24/20136.196.256.166.24847,857
12/23/20136.276.306.196.211,515,887
12/20/20136.256.316.236.241,311,406
12/19/20136.196.316.176.271,127,554
12/18/20136.286.306.206.281,011,986
12/17/20136.276.326.256.301,118,132
12/16/20136.286.346.276.27971,959
12/13/20136.156.296.156.281,515,557
12/12/20136.186.216.136.171,538,639
12/11/20136.306.316.186.191,038,448
12/10/20136.246.336.236.32721,871
12/9/20136.256.316.206.241,004,358
12/6/20136.346.346.226.24941,944
12/5/20136.296.426.266.291,008,670
12/4/20136.256.356.206.351,085,217
12/3/20136.256.336.176.291,519,834
12/2/20136.176.356.166.271,587,160
11/29/20136.186.306.186.21630,045
11/27/20136.256.306.156.221,816,484
11/26/20136.386.406.256.301,865,417
11/25/20136.436.456.356.391,282,483
11/22/20136.356.476.336.471,276,750
11/21/20136.306.466.276.371,576,566
11/20/20136.256.386.256.291,053,607
11/19/20136.306.426.276.311,487,052
11/18/20136.476.526.306.301,632,285
11/15/20136.346.496.346.471,127,634
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center