$4.05 +0.18 (%) Pengrowth Energy Corp - NYSE

Nov. 21, 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
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
8/17/201111.4911.6411.3211.36763,798
8/16/201111.5011.5611.1911.301,124,624
8/15/201111.4011.7011.3511.631,314,782
8/12/201111.2911.4911.1511.251,576,740
8/11/201110.7311.2410.6611.091,705,379
8/10/201110.6711.0010.4410.602,307,646
8/9/201110.0910.7810.0910.682,409,600
8/8/20119.9110.369.7510.002,802,731
8/5/201111.5011.5010.6010.893,745,004
8/4/201112.2512.2511.4211.552,207,109
8/3/201112.5512.5912.0712.341,716,571
8/2/201112.9513.0212.5312.541,163,819
8/1/201113.1813.1912.8813.06887,758
7/29/201112.8713.0312.7712.951,181,168
7/28/201112.9813.1812.8413.001,082,855
7/27/201113.3813.4113.0013.021,193,040
7/26/201113.4213.5613.4013.51840,896
7/25/201113.3913.6013.3413.501,101,003
7/22/201113.2613.4613.2013.45822,811
7/21/201113.3113.3513.2213.24911,293
7/20/201113.1613.3213.0013.261,253,755
7/19/201112.8513.1312.8313.091,079,543
7/18/201112.6412.7112.5412.71710,786
7/15/201112.6412.8012.6112.76614,125
7/14/201112.7812.8712.4512.54833,121
7/13/201112.5412.8012.5112.73762,185
7/12/201112.3712.6412.3212.481,133,890
7/11/201112.7012.7812.4012.431,204,508
7/8/201112.8413.0012.7812.89941,397
7/7/201113.0413.1612.9713.001,436,933
7/6/201112.8312.9512.8012.921,216,550
7/5/201112.8012.9912.7212.901,190,038
7/1/201112.5212.5712.4612.55441,556
6/30/201112.4012.5912.4012.58697,371
6/29/201112.1812.4412.1312.311,017,117
6/28/201112.0512.1711.9512.17918,663
6/27/201112.1412.2111.9512.021,241,188
6/24/201112.1812.2812.1412.20777,135
6/23/201112.2912.2912.0512.201,207,569
6/22/201112.3012.6112.2812.49828,800
6/21/201112.3012.4512.2812.281,025,297
6/20/201112.1812.3512.1612.20824,476
6/17/201112.1912.3512.1112.351,240,761
6/16/201112.0512.2211.9912.10873,184
6/15/201112.3112.4512.0512.11884,062
6/14/201112.2012.5612.1212.44967,729
6/13/201112.4012.4111.8012.052,220,371
6/10/201112.7012.7412.3712.41973,094
6/9/201112.6812.8412.6612.77803,355
6/8/201112.6412.8612.6112.61733,964
6/7/201112.8112.9312.6812.68801,780
6/6/201112.9312.9812.7212.731,031,394
6/3/201112.6013.0012.5512.981,009,588
6/2/201112.8913.0312.6212.781,403,747
6/1/201113.1513.2112.9012.90948,849
5/31/201113.2313.3013.0313.19837,324
5/27/201113.1013.1813.0113.08566,018
5/26/201113.0613.1012.9013.08835,110
5/25/201113.0513.1613.0313.07827,710
5/24/201113.0413.2413.0413.121,143,310
5/23/201113.0013.0112.7712.88878,348
5/20/201113.3113.3513.1013.26795,289
5/19/201113.1213.2912.9413.241,125,825
5/18/201112.6913.1512.6313.061,008,655
5/17/201112.9212.9212.5212.661,451,714
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
Trading Center