Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (NY: PGH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.703 4.768 4.673 4.725 1,947,585 -0.02(-0.46%)
Jan 30, 2014 4.739 4.820 4.725 4.746 1,386,861 +0.02(+0.46%)
Jan 29, 2014 4.725 4.779 4.663 4.725 1,544,748 -0.01(-0.31%)
Jan 28, 2014 4.717 4.783 4.710 4.739 1,594,183 +0.04(+0.93%)
Jan 27, 2014 4.746 4.812 4.644 4.695 2,161,693 -0.06(-1.23%)
Jan 24, 2014 4.798 4.812 4.666 4.754 2,194,990 -0.05(-1.07%)
Jan 23, 2014 4.842 4.900 4.790 4.805 1,972,877 -0.04(-0.76%)
Jan 22, 2014 4.834 4.843 4.746 4.842 2,765,590 +0.04(+0.91%)
Jan 21, 2014 4.798 4.842 4.710 4.798 3,281,730 +0.08(+1.65%)
Jan 17, 2014 4.503 4.720 4.720 4.720 6,332,534 +0.25(+5.66%)
Jan 16, 2014 4.394 4.481 4.351 4.467 2,611,636 +0.12(+2.66%)
Jan 15, 2014 4.308 4.402 4.293 4.351 2,220,472 +0.04(+1.01%)
Jan 14, 2014 4.337 4.351 4.293 4.308 2,267,009 -0.05(-1.16%)
Jan 13, 2014 4.380 4.409 4.322 4.358 1,696,104 -0.04(-0.82%)
Jan 10, 2014 4.358 4.409 4.344 4.394 1,542,569 +0.02(+0.50%)
Jan 09, 2014 4.431 4.449 4.344 4.373 2,446,268 -0.09(-1.94%)
Jan 08, 2014 4.460 4.481 4.434 4.460 1,047,083 -0.01(-0.32%)
Jan 07, 2014 4.438 4.488 4.431 4.474 1,270,508 +0.02(+0.49%)
Jan 06, 2014 4.423 4.467 4.376 4.452 1,497,990 +0.03(+0.65%)
Jan 03, 2014 4.409 4.481 4.380 4.423 1,564,960 +0.03(+0.66%)
Jan 02, 2014 4.496 4.503 4.351 4.394 3,248,527 -0.09(-1.94%)
Dec 31, 2013 4.467 4.481 4.481 4.481 2,472,413 +0.04(+0.81%)
Dec 30, 2013 4.488 4.532 4.438 4.445 2,661,743 -0.07(-1.44%)
Dec 27, 2013 4.438 4.517 4.423 4.510 2,676,069 +0.05(+1.13%)
Dec 26, 2013 4.510 4.539 4.423 4.460 1,503,473 -0.05(-1.12%)
Dec 24, 2013 4.474 4.517 4.452 4.510 1,173,057 +0.02(+0.48%)
Dec 23, 2013 4.532 4.553 4.474 4.488 2,097,314 -0.02(-0.48%)
Dec 20, 2013 4.517 4.561 4.503 4.510 1,814,403 -0.02(-0.48%)
Dec 19, 2013 4.474 4.561 4.460 4.532 1,560,033 +0.05(+1.09%)
Dec 18, 2013 4.483 4.497 4.426 4.483 1,417,679 -0.01(-0.32%)
Dec 17, 2013 4.476 4.511 4.461 4.497 1,566,237 +0.02(+0.48%)
Dec 16, 2013 4.483 4.526 4.476 4.476 1,361,605 -0.01(-0.16%)
Dec 13, 2013 4.390 4.490 4.390 4.483 2,123,125 +0.08(+1.78%)
Dec 12, 2013 4.411 4.429 4.372 4.404 2,154,340 -0.01(-0.32%)
Dec 11, 2013 4.497 4.504 4.411 4.419 1,454,469 -0.09(-2.06%)
Dec 10, 2013 4.454 4.519 4.447 4.511 1,011,260 +0.06(+1.28%)
Dec 09, 2013 4.461 4.504 4.426 4.454 1,406,993 +0.00(+0.00%)
Dec 06, 2013 4.526 4.526 4.440 4.454 1,319,558 -0.04(-0.79%)
Dec 05, 2013 4.490 4.583 4.469 4.490 1,413,033 -0.04(-0.94%)
Dec 04, 2013 4.461 4.533 4.426 4.533 1,520,267 +0.04(+0.95%)
Dec 03, 2013 4.461 4.519 4.404 4.490 2,127,996 +0.01(+0.32%)
Dec 02, 2013 4.404 4.533 4.397 4.476 2,223,433 +0.04(+0.97%)
Nov 29, 2013 4.411 4.497 4.411 4.433 882,622 -0.01(-0.16%)
Nov 27, 2013 4.461 4.497 4.390 4.440 2,544,690 -0.06(-1.27%)
Nov 26, 2013 4.554 4.569 4.461 4.497 2,565,381 -0.06(-1.41%)
Nov 25, 2013 4.590 4.604 4.533 4.561 1,796,615 -0.06(-1.24%)
Nov 22, 2013 4.533 4.619 4.519 4.619 1,788,583 +0.07(+1.57%)
Nov 21, 2013 4.497 4.611 4.476 4.547 2,205,230 +0.06(+1.27%)
Nov 20, 2013 4.461 4.554 4.461 4.490 1,475,985 +0.04(+0.93%)
Nov 19, 2013 4.442 4.526 4.420 4.449 2,109,255 +0.01(+0.16%)
Nov 18, 2013 4.561 4.597 4.442 4.442 2,313,696 -0.12(-2.63%)
Nov 15, 2013 4.470 4.576 4.470 4.561 1,599,452 +0.08(+1.73%)
Nov 14, 2013 4.533 4.533 4.477 4.484 1,175,995 +0.07(+1.60%)
Nov 12, 2013 4.413 4.456 4.392 4.413 1,909,686 -0.04(-0.79%)
Nov 11, 2013 4.427 4.477 4.364 4.449 1,616,561 +0.01(+0.32%)
Nov 08, 2013 4.294 4.440 4.244 4.435 3,137,806 +0.11(+2.44%)
Nov 07, 2013 4.491 4.505 4.301 4.329 3,780,787 -0.16(-3.61%)
Nov 06, 2013 4.547 4.614 4.463 4.491 2,486,734 -0.08(-1.70%)
Nov 05, 2013 4.456 4.583 4.443 4.568 2,495,668 +0.08(+1.89%)
Nov 04, 2013 4.505 4.505 4.449 4.484 1,668,941 +0.01(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.