$4.15 +0.03 (%) Pengrowth Energy Corp - NYSE

Oct. 17, 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
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
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
Trading Center