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 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%)
Nov 01, 2013 4.547 4.547 4.442 4.470 1,349,137 -0.08(-1.71%)
Oct 31, 2013 4.406 4.554 4.378 4.547 2,085,866 +0.13(+3.04%)
Oct 30, 2013 4.491 4.512 4.371 4.413 2,084,024 -0.07(-1.57%)
Oct 29, 2013 4.519 4.540 4.463 4.484 1,303,651 -0.01(-0.31%)
Oct 28, 2013 4.505 4.533 4.463 4.498 1,497,217 +0.00(+0.00%)
Oct 25, 2013 4.442 4.516 4.427 4.498 1,271,211 +0.07(+1.59%)
Oct 24, 2013 4.336 4.449 4.290 4.427 1,975,869 +0.07(+1.62%)
Oct 23, 2013 4.505 4.512 4.336 4.357 3,977,149 -0.20(-4.48%)
Oct 22, 2013 4.561 4.583 4.498 4.561 1,833,003 +0.04(+0.94%)
Oct 21, 2013 4.533 4.583 4.512 4.519 1,573,202 -0.03(-0.62%)
Oct 18, 2013 4.526 4.568 4.498 4.547 1,353,353 +0.06(+1.23%)
Oct 17, 2013 4.450 4.513 4.422 4.492 2,082,636 +0.06(+1.26%)
Oct 16, 2013 4.374 4.436 4.367 4.436 1,648,548 +0.07(+1.59%)
Oct 15, 2013 4.450 4.457 4.328 4.367 1,806,286 -0.06(-1.26%)
Oct 14, 2013 4.443 4.450 4.394 4.422 1,165,654 -0.03(-0.63%)
Oct 11, 2013 4.332 4.457 4.318 4.450 2,592,927 +0.12(+2.73%)
Oct 10, 2013 4.276 4.367 4.276 4.332 2,083,830 +0.08(+1.80%)
Oct 09, 2013 4.276 4.305 4.193 4.255 1,984,965 -0.05(-1.13%)
Oct 08, 2013 4.332 4.421 4.262 4.304 2,726,536 -0.06(-1.28%)
Oct 07, 2013 4.325 4.401 4.297 4.360 1,851,613 +0.00(+0.00%)
Oct 04, 2013 4.193 4.367 4.186 4.360 3,407,853 +0.14(+3.30%)
Oct 03, 2013 4.234 4.248 4.186 4.220 2,813,904 -0.01(-0.16%)
Oct 02, 2013 4.144 4.241 4.102 4.227 2,314,374 +0.08(+1.85%)
Oct 01, 2013 4.088 4.172 4.081 4.151 1,959,916 +0.06(+1.53%)
Sep 27, 2013 4.123 4.123 4.067 4.088 1,242,297 -0.03(-0.68%)
Sep 26, 2013 4.081 4.130 4.053 4.116 1,402,023 +0.04(+1.03%)
Sep 25, 2013 4.130 4.189 4.060 4.074 2,477,585 -0.06(-1.35%)
Sep 24, 2013 4.053 4.130 4.032 4.130 2,731,914 +0.06(+1.54%)
Sep 23, 2013 4.039 4.074 3.998 4.067 2,007,605 +0.03(+0.69%)
Sep 20, 2013 4.046 4.081 4.011 4.039 1,791,341 -0.03(-0.68%)
Sep 19, 2013 4.081 4.123 4.053 4.067 1,419,214 +0.01(+0.15%)
Sep 18, 2013 3.999 4.102 3.986 4.061 2,085,855 +0.03(+0.85%)
Sep 17, 2013 4.006 4.040 3.986 4.027 1,716,060 +0.03(+0.69%)
Sep 16, 2013 3.992 4.034 3.986 3.999 1,494,165 +0.01(+0.34%)
Sep 13, 2013 3.972 4.016 3.965 3.986 1,269,966 +0.00(+0.00%)
Sep 12, 2013 4.006 4.068 3.979 3.986 1,742,671 -0.05(-1.19%)
Sep 11, 2013 3.986 4.054 3.951 4.034 1,637,062 +0.04(+1.03%)
Sep 10, 2013 3.992 4.006 3.931 3.992 1,754,531 +0.00(+0.00%)
Sep 09, 2013 4.027 4.084 3.992 3.992 2,035,845 -0.05(-1.19%)
Sep 06, 2013 4.040 4.082 3.986 4.040 2,074,293 +0.01(+0.34%)
Sep 05, 2013 4.054 4.068 3.992 4.027 2,421,014 -0.01(-0.17%)
Sep 04, 2013 3.917 4.054 3.903 4.034 7,515,008 +0.12(+2.98%)
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.