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 (%)
Nov 30, 2012 3.482 3.516 3.421 3.489 2,633,004 +0.00(+0.00%)
Nov 29, 2012 3.475 3.516 3.455 3.489 1,731,813 +0.03(+0.98%)
Nov 28, 2012 3.407 3.468 3.387 3.455 1,808,556 +0.03(+0.99%)
Nov 27, 2012 3.489 3.523 3.421 3.421 1,623,668 -0.07(-2.13%)
Nov 26, 2012 3.509 3.543 3.462 3.495 1,529,273 -0.03(-0.96%)
Nov 23, 2012 3.428 3.536 3.428 3.529 1,221,181 +0.12(+3.37%)
Nov 21, 2012 3.455 3.485 3.414 3.414 2,142,340 -0.05(-1.37%)
Nov 20, 2012 3.482 3.502 3.407 3.462 1,768,203 -0.04(-1.16%)
Nov 19, 2012 3.550 3.587 3.475 3.502 2,203,816 -0.01(-0.39%)
Nov 16, 2012 3.434 3.516 3.407 3.516 2,624,869 +0.06(+1.76%)
Nov 15, 2012 3.489 3.536 3.428 3.455 2,570,301 -0.03(-0.78%)
Nov 14, 2012 3.455 3.529 3.434 3.482 2,472,273 +0.01(+0.39%)
Nov 13, 2012 3.550 3.556 3.428 3.468 4,406,154 -0.14(-3.76%)
Nov 12, 2012 3.665 3.699 3.577 3.604 2,526,575 -0.03(-0.93%)
Nov 09, 2012 3.712 3.780 3.638 3.638 2,703,697 -0.09(-2.54%)
Nov 08, 2012 3.794 3.834 3.692 3.733 2,476,308 -0.07(-1.78%)
Nov 07, 2012 3.885 3.888 3.624 3.800 4,396,872 -0.10(-2.60%)
Nov 06, 2012 3.949 3.963 3.868 3.902 3,228,455 -0.04(-1.03%)
Nov 05, 2012 4.031 4.064 3.915 3.943 3,130,130 -0.12(-3.00%)
Nov 02, 2012 4.220 4.227 4.064 4.064 2,020,524 -0.14(-3.23%)
Nov 01, 2012 4.112 4.234 4.078 4.200 2,405,690 +0.14(+3.51%)
Oct 31, 2012 4.031 4.064 3.983 4.058 2,427,080 -0.01(-0.17%)
Oct 26, 2012 4.146 4.064 4.064 4.064 1,900,166 -0.08(-1.96%)
Oct 25, 2012 4.159 4.186 4.146 4.146 1,083,926 +0.01(+0.33%)
Oct 24, 2012 4.220 4.234 4.132 4.132 1,431,918 -0.07(-1.61%)
Oct 23, 2012 4.241 4.247 4.159 4.200 1,756,275 -0.21(-4.76%)
Oct 19, 2012 4.430 4.471 4.342 4.410 1,283,659 -0.06(-1.36%)
Oct 18, 2012 4.437 4.484 4.424 4.471 1,142,546 +0.01(+0.15%)
Oct 17, 2012 4.410 4.491 4.403 4.464 1,442,976 +0.07(+1.70%)
Oct 16, 2012 4.369 4.403 4.356 4.390 1,411,140 +0.02(+0.47%)
Oct 15, 2012 4.363 4.383 4.295 4.369 1,373,731 +0.01(+0.16%)
Oct 12, 2012 4.342 4.400 4.322 4.363 2,072,232 -0.05(-1.08%)
Oct 11, 2012 4.335 4.437 4.335 4.410 1,609,933 +0.10(+2.36%)
Oct 10, 2012 4.417 4.430 4.302 4.308 1,660,094 -0.11(-2.45%)
Oct 09, 2012 4.430 4.471 4.403 4.417 1,652,216 -0.01(-0.31%)
Oct 08, 2012 4.403 4.451 4.403 4.430 884,020 +0.00(+0.00%)
Oct 05, 2012 4.522 4.532 4.417 4.430 1,182,965 -0.05(-1.21%)
Oct 04, 2012 4.424 4.498 4.403 4.484 1,400,680 +0.07(+1.69%)
Oct 03, 2012 4.505 4.505 4.369 4.410 2,410,861 -0.08(-1.81%)
Oct 02, 2012 4.613 4.620 4.491 4.491 1,877,052 -0.11(-2.36%)
Oct 01, 2012 4.613 4.640 4.566 4.600 1,125,395 +0.03(+0.74%)
Sep 28, 2012 4.593 4.600 4.505 4.566 1,244,300 -0.05(-1.03%)
Sep 27, 2012 4.586 4.661 4.552 4.613 1,302,780 +0.08(+1.79%)
Sep 26, 2012 4.654 4.675 4.522 4.532 2,208,552 -0.18(-3.74%)
Sep 25, 2012 4.762 4.796 4.694 4.708 1,864,126 -0.05(-1.14%)
Sep 24, 2012 4.796 4.803 4.728 4.762 1,386,931 -0.08(-1.68%)
Sep 21, 2012 4.796 4.844 4.756 4.844 1,371,392 +0.06(+1.27%)
Sep 20, 2012 4.681 4.796 4.661 4.783 1,536,473 +0.02(+0.43%)
Sep 19, 2012 4.810 4.823 4.742 4.762 2,026,548 -0.09(-1.82%)
Sep 18, 2012 4.952 4.952 4.810 4.850 1,442,164 -0.10(-2.05%)
Sep 17, 2012 4.959 4.986 4.918 4.952 1,485,035 +0.00(+0.00%)
Sep 14, 2012 4.891 5.013 4.884 4.952 2,495,408 +0.10(+2.09%)
Sep 13, 2012 4.816 4.877 4.762 4.850 2,244,161 +0.02(+0.42%)
Sep 12, 2012 4.755 4.830 4.749 4.830 2,152,676 +0.07(+1.57%)
Sep 11, 2012 4.688 4.783 4.688 4.755 1,392,385 +0.08(+1.74%)
Sep 10, 2012 4.681 4.735 4.667 4.674 1,577,325 -0.01(-0.29%)
Sep 07, 2012 4.566 4.722 4.566 4.688 1,563,625 +0.14(+3.13%)
Sep 06, 2012 4.461 4.606 4.430 4.545 2,300,611 +0.14(+3.07%)
Sep 05, 2012 4.437 4.484 4.410 4.410 2,702,238 -0.03(-0.76%)
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.