Pengrowth Energy Corp $6.74

up +0.12


22/7/2014 04:05 PM  |  NYSE : PGH  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
5/16/201112.8613.1912.8112.941,336,264
5/13/201112.9013.0012.8312.96845,697
5/12/201112.9412.9912.7212.891,034,069
5/11/201113.2013.2112.9013.011,072,518
5/10/201113.2713.3613.1513.21869,442
5/9/201113.2013.3113.1113.22849,266
5/6/201112.8713.3512.8613.051,388,097
5/5/201113.1713.2412.7712.901,836,699
5/4/201113.6813.6813.3513.35944,347
5/3/201113.8813.9513.6013.68800,909
5/2/201114.0714.1013.8413.91937,678
4/29/201114.0614.1814.0114.14665,261
4/28/201114.2014.2514.0114.07774,131
4/27/201114.1414.2113.9314.201,004,505
4/26/201114.0814.2114.0414.151,043,740
4/25/201114.0314.0513.7714.031,089,866
4/21/201113.6813.8413.6513.79692,966
4/20/201113.5213.6313.4813.63750,136
4/19/201113.5413.5413.3213.41767,658
4/18/201113.5813.6013.2313.491,448,842
4/15/201113.6713.7513.5713.68644,965
4/14/201113.5513.7913.5513.64909,960
4/13/201113.6213.7213.5513.621,099,679
4/12/201113.8313.9013.3913.591,915,737
4/11/201114.4714.5013.9814.071,202,861
4/8/201114.4714.6014.3814.471,057,179
4/7/201114.2514.4514.2314.361,478,853
4/6/201114.1214.2914.0614.231,770,597
4/5/201113.9814.1713.9514.051,054,687
4/4/201113.9813.9813.9013.96624,268
4/1/201113.9013.9913.7913.962,099,410
3/31/201113.8413.9413.8013.831,305,575
3/30/201113.8013.8913.7413.791,201,994
3/29/201113.9113.9113.7213.80970,660
3/28/201113.9514.0213.8913.951,181,349
3/25/201113.9714.1413.9013.921,153,782
3/24/201113.9514.0613.8513.971,289,035
3/23/201113.7313.9613.6113.881,441,223
3/22/201113.6413.7913.5913.681,544,524
3/21/201113.5213.7013.4513.701,331,564
3/18/201113.0413.4212.9913.391,351,293
3/17/201112.8513.0512.8112.991,131,687
3/16/201112.6612.9212.4912.681,561,902
3/15/201112.3312.7112.0912.601,824,865
3/14/201112.9013.0412.7712.95978,582
3/11/201112.8413.1412.8213.001,100,046
3/10/201112.7713.1412.5612.971,973,364
3/9/201113.0913.1612.7512.831,316,631
3/8/201113.2413.2413.0013.041,450,620
3/7/201113.2813.2813.0713.091,116,274
3/4/201113.0513.1813.0213.17746,388
3/3/201112.8513.0512.8213.051,094,052
3/2/201112.7912.9412.6912.91875,520
3/1/201112.8912.8912.7412.78795,719
2/28/201112.7412.8912.7312.891,001,129
2/25/201112.5612.7712.5112.75847,021
2/24/201112.6812.7012.4412.53972,246
2/23/201112.7512.8212.5912.651,638,360
2/22/201112.6612.9212.6212.701,883,595
2/18/201112.6312.7112.5112.551,216,898
2/17/201112.4412.6012.4112.56699,937
2/16/201112.3212.4512.3012.40763,634
2/15/201112.4312.4512.2312.29648,136
2/14/201112.2112.4412.1412.39969,897
2/11/201112.3412.4212.2412.29897,347
2/10/201112.3412.4112.3312.34653,844
2/9/201112.4812.5112.3612.38814,121
2/8/201112.6412.6412.4012.51812,863
2/7/201112.7312.8012.6112.64522,685
2/4/201112.7912.8012.6212.72555,018
2/3/201112.8012.8112.6912.76574,177
2/2/201112.9012.9012.7412.78611,377
2/1/201112.8312.8912.7512.78999,622
1/31/201112.6312.7812.6012.691,038,531
1/28/201112.6512.6512.4812.51819,084
1/27/201112.6512.7312.6112.64635,772
1/26/201112.7512.7512.6312.651,008,757
1/25/201112.9512.9612.6112.691,285,586
1/24/201113.0113.1012.9413.04757,144
1/21/201113.2213.2412.8513.031,497,824
1/20/201113.1613.1812.9313.111,335,329
1/19/201113.5513.5513.2113.291,110,810
1/18/201113.5013.5513.4513.48711,366
1/14/201113.2513.4913.2213.45690,547
1/13/201113.3813.5113.2613.34951,300
1/12/201113.0813.4213.0713.381,507,802
1/11/201112.8713.0012.8012.98713,068
1/10/201113.0013.0412.8812.88698,530
1/7/201113.0513.0512.8513.01609,162
1/6/201113.0613.0712.7812.93670,226
1/5/201112.9813.0612.9212.98583,347
1/4/201112.9613.0812.8712.99788,666
1/3/201112.9113.0512.8612.97458,035
12/31/201012.9212.9912.8312.86483,007
12/30/201012.8712.9612.8712.92549,779
12/29/201012.8612.9712.8612.90711,119
12/28/201012.8512.9512.8112.93551,579
12/27/201012.8412.8512.7812.83403,414
12/23/201012.8612.8712.8012.87602,415
12/22/201012.8012.8512.7512.85569,480
Trading Center