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, 2017 1.270 1.289 1.230 1.250 929,688 -0.02(-1.57%)
Jan 30, 2017 1.280 1.289 1.240 1.270 1,010,478 -0.03(-2.31%)
Jan 27, 2017 1.300 1.320 1.270 1.300 639,237 -0.02(-1.52%)
Jan 26, 2017 1.340 1.370 1.310 1.320 571,636 -0.02(-1.49%)
Jan 25, 2017 1.270 1.340 1.270 1.340 655,818 +0.05(+3.88%)
Jan 24, 2017 1.250 1.320 1.240 1.290 1,163,113 +0.05(+4.03%)
Jan 23, 2017 1.300 1.300 1.240 1.240 893,016 -0.05(-3.88%)
Jan 20, 2017 1.300 1.330 1.290 1.290 1,030,660 +0.02(+1.57%)
Jan 19, 2017 1.380 1.380 1.260 1.270 2,014,269 -0.09(-6.62%)
Jan 18, 2017 1.410 1.445 1.350 1.360 1,150,277 -0.07(-4.90%)
Jan 17, 2017 1.400 1.450 1.400 1.430 1,601,788 +0.03(+2.14%)
Jan 13, 2017 1.400 1.400 1.400 0 +0.02(+1.45%)
Jan 12, 2017 1.450 1.450 1.360 1.380 1,155,377 -0.06(-4.17%)
Jan 11, 2017 1.390 1.440 1.380 1.440 634,659 +0.05(+3.60%)
Jan 10, 2017 1.410 1.440 1.380 1.390 441,533 -0.02(-1.42%)
Jan 09, 2017 1.400 1.430 1.370 1.410 1,008,755 -0.01(-0.70%)
Jan 06, 2017 1.460 1.460 1.400 1.420 729,969 -0.01(-0.70%)
Jan 05, 2017 1.480 1.490 1.400 1.430 1,293,428 -0.03(-2.05%)
Jan 04, 2017 1.460 1.480 1.451 1.460 607,988 +0.01(+0.69%)
Jan 03, 2017 1.480 1.500 1.420 1.450 904,628 +0.03(+2.11%)
Dec 30, 2016 1.420 1.420 1.420 0 -0.03(-2.07%)
Dec 29, 2016 1.450 1.480 1.440 1.450 779,799 -0.02(-1.36%)
Dec 28, 2016 1.410 1.480 1.400 1.470 1,859,679 +0.07(+5.00%)
Dec 27, 2016 1.400 1.430 1.340 1.400 2,017,478 -0.01(-0.71%)
Dec 23, 2016 1.410 1.410 1.410 0 -0.13(-8.44%)
Dec 22, 2016 1.610 1.625 1.520 1.540 2,377,854 -0.10(-6.10%)
Dec 21, 2016 1.620 1.650 1.600 1.640 988,090 +0.01(+0.61%)
Dec 20, 2016 1.620 1.650 1.610 1.630 957,320 +0.02(+1.24%)
Dec 19, 2016 1.620 1.650 1.600 1.610 796,461 -0.02(-1.23%)
Dec 16, 2016 1.620 1.660 1.620 1.630 866,999 +0.01(+0.62%)
Dec 15, 2016 1.520 1.660 1.510 1.620 1,884,504 +0.08(+5.19%)
Dec 14, 2016 1.620 1.650 1.535 1.540 1,201,408 -0.12(-7.23%)
Dec 13, 2016 1.690 1.690 1.620 1.660 1,203,281 +0.00(+0.00%)
Dec 12, 2016 1.710 1.760 1.650 1.660 1,880,357 +0.04(+2.47%)
Dec 09, 2016 1.580 1.640 1.570 1.620 1,170,148 +0.04(+2.53%)
Dec 08, 2016 1.570 1.590 1.550 1.580 607,722 +0.01(+0.64%)
Dec 07, 2016 1.550 1.600 1.530 1.570 951,088 -0.01(-0.63%)
Dec 06, 2016 1.555 1.595 1.530 1.580 1,135,938 -0.02(-1.25%)
Dec 05, 2016 1.570 1.630 1.560 1.600 1,060,554 +0.05(+3.23%)
Dec 02, 2016 1.570 1.600 1.530 1.550 824,672 -0.02(-1.27%)
Dec 01, 2016 1.580 1.670 1.550 1.570 3,348,127 +0.05(+3.29%)
Nov 30, 2016 1.390 1.520 1.380 1.520 2,973,381 +0.23(+17.83%)
Nov 29, 2016 1.320 1.320 1.250 1.290 1,435,118 -0.05(-3.73%)
Nov 28, 2016 1.350 1.360 1.310 1.340 1,206,596 -0.01(-0.74%)
Nov 25, 2016 1.370 1.380 1.340 1.350 463,549 -0.02(-1.46%)
Nov 23, 2016 1.370 1.370 1.370 0 -0.03(-2.14%)
Nov 22, 2016 1.440 1.450 1.380 1.400 1,080,185 -0.04(-2.78%)
Nov 21, 2016 1.390 1.440 1.370 1.440 1,220,711 +0.10(+7.46%)
Nov 18, 2016 1.360 1.380 1.330 1.340 514,624 -0.02(-1.47%)
Nov 17, 2016 1.370 1.410 1.335 1.360 1,319,522 -0.01(-0.73%)
Nov 16, 2016 1.370 1.390 1.340 1.370 1,135,973 +0.00(+0.00%)
Nov 15, 2016 1.320 1.390 1.300 1.370 1,470,587 +0.12(+9.60%)
Nov 14, 2016 1.270 1.290 1.220 1.250 1,107,180 +0.00(+0.00%)
Nov 11, 2016 1.300 1.300 1.220 1.250 1,175,496 -0.06(-4.58%)
Nov 10, 2016 1.360 1.380 1.300 1.310 811,483 -0.06(-4.38%)
Nov 09, 2016 1.350 1.430 1.330 1.370 1,179,554 +0.00(+0.00%)
Nov 08, 2016 1.380 1.400 1.360 1.370 598,404 -0.01(-0.72%)
Nov 07, 2016 1.340 1.410 1.340 1.380 1,111,575 +0.06(+4.55%)
Nov 04, 2016 1.390 1.400 1.310 1.320 1,558,739 -0.08(-5.71%)
Nov 03, 2016 1.490 1.490 1.390 1.400 1,840,474 -0.11(-7.28%)
Nov 02, 2016 1.540 1.540 1.475 1.510 697,878 -0.05(-3.21%)
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.