$1.55 -0.02 (%) Pengrowth Energy Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 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
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
11/14/20136.436.436.356.36829,092
11/13/20136.226.486.216.441,592,712
11/12/20136.266.326.236.261,346,353
11/11/20136.286.356.196.311,139,696
11/8/20136.096.306.026.292,212,193
11/7/20136.376.396.106.142,668,703
11/6/20136.456.556.336.371,753,179
11/5/20136.326.506.306.481,759,478
11/4/20136.396.396.316.361,176,625
11/1/20136.456.456.306.34951,159
10/31/20136.256.466.216.451,470,662
10/30/20136.376.406.206.261,469,264
10/29/20136.416.446.336.36919,091
10/28/20136.396.436.336.381,055,657
10/25/20136.306.416.286.38896,220
10/24/20136.156.316.086.281,393,013
10/23/20136.396.406.156.182,803,941
10/22/20136.476.506.386.471,292,291
10/21/20136.436.506.406.411,109,128
10/18/20136.426.486.386.45954,131
10/17/20136.396.486.356.451,450,415
10/16/20136.286.376.276.371,148,102
10/15/20136.396.406.226.271,257,956
10/14/20136.386.396.316.35811,799
10/11/20136.226.406.206.391,805,798
10/10/20136.146.276.146.221,451,247
10/9/20136.146.186.026.111,382,394
10/8/20136.226.356.126.181,898,848
10/7/20136.216.326.176.261,289,523
10/4/20136.026.276.016.262,373,339
10/3/20136.086.106.016.061,959,794
10/2/20135.956.095.896.071,612,305
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center