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 (%)
Dec 31, 2014 2.614 2.666 2.666 2.666 4,558,629 -0.01(-0.32%)
Dec 30, 2014 2.657 2.720 2.588 2.674 2,833,769 +0.00(+0.00%)
Dec 29, 2014 2.794 2.845 2.666 2.674 3,402,720 -0.09(-3.41%)
Dec 26, 2014 2.811 2.871 2.760 2.768 1,697,564 -0.03(-1.22%)
Dec 24, 2014 2.785 2.803 2.803 2.803 2,150,796 -0.01(-0.31%)
Dec 23, 2014 2.785 2.845 2.726 2.811 3,474,949 +0.06(+2.18%)
Dec 22, 2014 2.914 2.957 2.751 2.751 4,374,451 -0.19(-6.41%)
Dec 19, 2014 2.760 2.957 2.708 2.940 4,455,362 +0.20(+7.19%)
Dec 18, 2014 2.820 2.957 2.657 2.743 6,192,245 +0.08(+3.04%)
Dec 17, 2014 2.419 2.779 2.403 2.662 7,422,028 +0.25(+10.42%)
Dec 16, 2014 2.185 2.511 2.176 2.411 6,536,190 +0.18(+7.87%)
Dec 15, 2014 2.335 2.416 2.176 2.235 5,652,488 -0.05(-2.20%)
Dec 12, 2014 2.084 2.294 2.059 2.285 6,032,562 +0.18(+8.33%)
Dec 11, 2014 2.168 2.302 2.101 2.109 5,990,201 -0.06(-2.70%)
Dec 10, 2014 2.168 2.176 2.051 2.168 5,541,169 -0.07(-3.00%)
Dec 09, 2014 2.076 2.277 2.076 2.235 5,291,418 +0.18(+8.54%)
Dec 08, 2014 2.235 2.243 2.017 2.059 7,253,268 -0.21(-9.22%)
Dec 05, 2014 2.319 2.352 2.260 2.268 4,122,073 -0.08(-3.21%)
Dec 04, 2014 2.528 2.553 2.310 2.344 8,733,705 -0.21(-8.20%)
Dec 03, 2014 2.561 2.628 2.528 2.553 4,988,066 -0.01(-0.33%)
Dec 02, 2014 2.570 2.695 2.511 2.561 8,509,811 -0.03(-1.29%)
Dec 01, 2014 2.704 2.746 2.553 2.595 7,335,064 -0.22(-7.74%)
Nov 28, 2014 2.988 3.013 2.737 2.812 6,868,118 -0.39(-12.27%)
Nov 26, 2014 3.365 3.206 3.206 3.206 3,709,683 -0.10(-3.04%)
Nov 25, 2014 3.290 3.390 3.239 3.306 10,257,635 +0.02(+0.51%)
Nov 24, 2014 3.390 3.407 3.223 3.290 4,320,036 -0.10(-2.96%)
Nov 21, 2014 3.298 3.407 3.298 3.390 4,449,431 +0.15(+4.65%)
Nov 20, 2014 3.131 3.298 3.131 3.239 3,845,695 +0.16(+5.31%)
Nov 19, 2014 3.142 3.158 3.051 3.076 2,878,132 -0.04(-1.32%)
Nov 18, 2014 3.125 3.158 3.068 3.117 2,872,858 +0.00(+0.00%)
Nov 17, 2014 3.093 3.158 3.043 3.117 2,978,826 +0.01(+0.26%)
Nov 14, 2014 3.084 3.134 3.019 3.109 2,985,849 +0.03(+1.07%)
Nov 13, 2014 3.199 3.224 3.030 3.076 4,523,525 -0.15(-4.58%)
Nov 12, 2014 3.150 3.257 3.117 3.224 2,686,811 +0.05(+1.55%)
Nov 11, 2014 3.117 3.216 3.052 3.175 2,681,094 +0.04(+1.31%)
Nov 10, 2014 3.273 3.355 3.109 3.134 4,089,704 -0.11(-3.29%)
Nov 07, 2014 3.150 3.281 3.101 3.240 3,694,905 +0.12(+3.95%)
Nov 06, 2014 3.134 3.175 3.076 3.117 2,297,147 -0.02(-0.52%)
Nov 05, 2014 3.084 3.183 3.002 3.134 3,319,048 +0.10(+3.24%)
Nov 04, 2014 3.142 3.150 3.002 3.035 5,532,417 -0.15(-4.64%)
Nov 03, 2014 3.322 3.339 3.158 3.183 3,982,926 -0.12(-3.72%)
Oct 31, 2014 3.330 3.380 3.224 3.306 4,618,887 +0.09(+2.81%)
Oct 30, 2014 3.330 3.339 3.199 3.216 2,974,120 -0.11(-3.21%)
Oct 29, 2014 3.347 3.421 3.257 3.322 2,874,895 +0.02(+0.75%)
Oct 28, 2014 3.322 3.396 3.285 3.298 2,092,734 +0.07(+2.03%)
Oct 27, 2014 3.306 3.355 3.355 3.232 2,913,026 -0.12(-3.67%)
Oct 24, 2014 3.380 3.388 3.298 3.355 3,354,575 -0.02(-0.73%)
Oct 23, 2014 3.396 3.454 3.363 3.380 2,724,911 +0.04(+1.23%)
Oct 22, 2014 3.593 3.642 3.339 3.339 3,940,474 -0.28(-7.71%)
Oct 21, 2014 3.503 3.618 3.462 3.618 3,553,747 +0.19(+5.50%)
Oct 20, 2014 3.404 3.454 3.308 3.429 2,883,117 +0.09(+2.59%)
Oct 17, 2014 3.431 3.552 3.342 3.342 5,845,199 +0.02(+0.73%)
Oct 16, 2014 3.060 3.294 3.052 3.318 4,495,914 +0.19(+6.19%)
Oct 15, 2014 3.109 3.213 3.012 3.125 6,731,917 -0.03(-1.02%)
Oct 14, 2014 3.350 3.366 3.149 3.157 4,825,646 -0.14(-4.16%)
Oct 13, 2014 3.391 3.471 3.258 3.294 2,495,453 -0.10(-3.08%)
Oct 10, 2014 3.487 3.552 3.326 3.399 5,403,776 -0.12(-3.43%)
Oct 09, 2014 3.664 3.672 3.514 3.519 2,933,753 -0.14(-3.74%)
Oct 08, 2014 3.713 3.713 3.527 3.656 4,117,069 -0.08(-2.16%)
Oct 07, 2014 3.858 3.898 3.721 3.737 2,164,116 -0.14(-3.53%)
Oct 06, 2014 3.922 3.978 3.825 3.874 2,419,901 -0.02(-0.62%)
Oct 03, 2014 3.978 3.987 3.836 3.898 2,724,522 -0.10(-2.62%)
Oct 02, 2014 3.987 4.023 3.809 4.003 6,410,850 -0.02(-0.40%)
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.