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 (%)
Oct 31, 2016 1.620 1.639 1.550 1.560 964,810 -0.10(-6.02%)
Oct 28, 2016 1.640 1.680 1.630 1.660 501,869 +0.00(+0.00%)
Oct 27, 2016 1.620 1.680 1.620 1.660 542,836 +0.02(+1.22%)
Oct 26, 2016 1.620 1.660 1.590 1.640 783,567 +0.01(+0.61%)
Oct 25, 2016 1.680 1.710 1.620 1.630 891,840 -0.06(-3.55%)
Oct 24, 2016 1.690 1.710 1.650 1.690 883,296 -0.02(-1.17%)
Oct 21, 2016 1.690 1.740 1.680 1.710 948,458 -0.02(-1.16%)
Oct 20, 2016 1.700 1.760 1.700 1.730 970,776 -0.02(-1.14%)
Oct 19, 2016 1.700 1.770 1.700 1.750 1,353,329 +0.07(+4.17%)
Oct 18, 2016 1.620 1.700 1.620 1.680 771,842 +0.08(+5.00%)
Oct 17, 2016 1.670 1.680 1.600 1.600 729,732 -0.08(-4.76%)
Oct 14, 2016 1.730 1.730 1.680 1.680 377,104 -0.04(-2.33%)
Oct 13, 2016 1.680 1.730 1.670 1.720 601,797 +0.02(+1.18%)
Oct 12, 2016 1.730 1.740 1.690 1.700 1,019,645 -0.04(-2.30%)
Oct 11, 2016 1.700 1.740 1.680 1.740 2,334,311 +0.11(+6.75%)
Oct 10, 2016 1.670 1.730 1.630 1.630 864,678 -0.03(-1.81%)
Oct 07, 2016 1.700 1.730 1.650 1.660 852,338 -0.02(-1.19%)
Oct 06, 2016 1.680 1.730 1.660 1.680 1,068,897 +0.02(+1.20%)
Oct 05, 2016 1.660 1.700 1.645 1.660 829,840 +0.05(+3.11%)
Oct 04, 2016 1.650 1.670 1.610 1.610 1,904,524 -0.05(-3.01%)
Oct 03, 2016 1.610 1.700 1.560 1.660 1,547,155 +0.07(+4.40%)
Sep 30, 2016 1.580 1.620 1.555 1.590 1,524,570 +0.03(+1.92%)
Sep 29, 2016 1.570 1.610 1.530 1.560 1,881,677 +0.01(+0.65%)
Sep 28, 2016 1.410 1.550 1.380 1.550 2,008,482 +0.13(+9.15%)
Sep 27, 2016 1.410 1.445 1.380 1.420 952,924 -0.02(-1.39%)
Sep 26, 2016 1.460 1.470 1.430 1.440 792,071 -0.01(-0.69%)
Sep 23, 2016 1.500 1.539 1.435 1.450 645,423 -0.08(-5.23%)
Sep 22, 2016 1.540 1.580 1.510 1.530 800,651 +0.02(+1.32%)
Sep 21, 2016 1.460 1.520 1.455 1.510 859,171 +0.06(+4.14%)
Sep 20, 2016 1.430 1.460 1.410 1.450 704,150 +0.00(+0.00%)
Sep 19, 2016 1.470 1.500 1.440 1.450 833,846 -0.01(-0.68%)
Sep 16, 2016 1.420 1.465 1.400 1.460 868,081 +0.02(+1.39%)
Sep 15, 2016 1.470 1.496 1.440 1.440 858,364 -0.03(-2.04%)
Sep 14, 2016 1.500 1.524 1.450 1.470 1,221,402 -0.06(-3.92%)
Sep 13, 2016 1.550 1.560 1.500 1.530 2,031,865 -0.03(-1.92%)
Sep 12, 2016 1.560 1.640 1.530 1.560 2,208,878 -0.03(-1.89%)
Sep 09, 2016 1.690 1.700 1.580 1.590 1,022,325 -0.15(-8.62%)
Sep 08, 2016 1.650 1.770 1.640 1.740 2,103,398 +0.11(+6.75%)
Sep 07, 2016 1.570 1.640 1.570 1.630 1,180,007 +0.05(+3.16%)
Sep 06, 2016 1.480 1.650 1.480 1.580 2,054,276 +0.10(+6.76%)
Sep 02, 2016 1.460 1.480 1.480 1.480 638,300 +0.05(+3.50%)
Sep 01, 2016 1.420 1.450 1.410 1.430 448,515 -0.01(-0.69%)
Aug 31, 2016 1.470 1.490 1.410 1.440 875,939 -0.04(-2.70%)
Aug 30, 2016 1.530 1.540 1.452 1.480 1,198,872 -0.02(-1.33%)
Aug 29, 2016 1.500 1.520 1.488 1.500 506,487 -0.01(-0.66%)
Aug 26, 2016 1.540 1.589 1.500 1.510 635,590 -0.04(-2.58%)
Aug 25, 2016 1.560 1.560 1.490 1.550 797,875 +0.00(+0.00%)
Aug 24, 2016 1.600 1.630 1.540 1.550 1,153,794 -0.07(-4.32%)
Aug 23, 2016 1.590 1.660 1.590 1.620 835,983 +0.02(+1.25%)
Aug 22, 2016 1.630 1.650 1.580 1.600 810,250 -0.08(-4.76%)
Aug 19, 2016 1.680 1.710 1.630 1.680 1,130,527 +0.01(+0.60%)
Aug 18, 2016 1.610 1.690 1.610 1.670 1,089,856 +0.07(+4.37%)
Aug 17, 2016 1.630 1.650 1.580 1.600 1,054,449 -0.04(-2.44%)
Aug 16, 2016 1.560 1.670 1.540 1.640 1,761,022 +0.09(+5.81%)
Aug 15, 2016 1.480 1.560 1.480 1.550 1,249,105 +0.08(+5.44%)
Aug 12, 2016 1.490 1.510 1.450 1.470 636,272 -0.02(-1.34%)
Aug 11, 2016 1.480 1.525 1.470 1.490 554,218 +0.01(+0.68%)
Aug 10, 2016 1.490 1.550 1.460 1.480 956,548 -0.02(-1.33%)
Aug 09, 2016 1.530 1.550 1.470 1.500 838,017 -0.03(-1.96%)
Aug 08, 2016 1.490 1.570 1.490 1.530 1,050,152 +0.05(+3.38%)
Aug 05, 2016 1.530 1.540 1.440 1.480 1,542,792 -0.09(-5.73%)
Aug 04, 2016 1.470 1.570 1.460 1.570 954,402 +0.07(+4.67%)
Aug 03, 2016 1.440 1.500 1.440 1.500 574,192 +0.03(+2.04%)
Aug 02, 2016 1.480 1.530 1.410 1.470 773,039 +0.03(+2.08%)
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.