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, 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%)
Nov 01, 2016 1.590 1.590 1.531 1.560 602,820 +0.00(+0.00%)
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%)
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.