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 (%)
Feb 29, 2012 6.693 6.944 6.693 6.923 3,268,592 +0.23(+3.44%)
Feb 28, 2012 6.740 6.754 6.679 6.693 1,738,879 -0.03(-0.40%)
Feb 27, 2012 6.727 6.754 6.706 6.720 1,306,721 +0.01(+0.10%)
Feb 24, 2012 6.774 6.794 6.706 6.713 1,928,180 -0.07(-1.10%)
Feb 23, 2012 6.720 6.794 6.713 6.788 1,278,177 +0.09(+1.42%)
Feb 22, 2012 6.788 6.801 6.693 6.693 1,805,629 -0.12(-1.69%)
Feb 21, 2012 6.849 6.876 6.794 6.808 2,154,870 -0.03(-0.40%)
Feb 17, 2012 6.849 6.882 6.781 6.835 1,560,381 +0.03(+0.40%)
Feb 16, 2012 6.788 6.822 6.720 6.808 2,288,766 +0.03(+0.40%)
Feb 15, 2012 6.794 6.808 6.720 6.781 1,743,509 +0.02(+0.30%)
Feb 14, 2012 6.767 6.802 6.720 6.761 1,309,789 -0.01(-0.20%)
Feb 13, 2012 6.761 6.781 6.700 6.774 2,054,719 +0.05(+0.81%)
Feb 10, 2012 6.747 6.774 6.679 6.720 1,951,950 -0.08(-1.20%)
Feb 09, 2012 6.788 6.842 6.752 6.801 2,019,505 +0.06(+0.90%)
Feb 08, 2012 6.754 6.774 6.686 6.740 1,720,067 +0.01(+0.20%)
Feb 07, 2012 6.828 6.835 6.700 6.727 2,352,321 -0.07(-1.10%)
Feb 06, 2012 6.700 6.828 6.700 6.801 1,317,633 +0.03(+0.50%)
Feb 03, 2012 6.774 6.788 6.706 6.767 1,966,634 +0.03(+0.40%)
Feb 02, 2012 6.767 6.808 6.734 6.740 1,513,369 -0.03(-0.40%)
Feb 01, 2012 6.822 6.855 6.754 6.767 1,693,393 -0.02(-0.30%)
Jan 31, 2012 6.903 6.910 6.781 6.788 1,281,433 -0.07(-1.09%)
Jan 30, 2012 6.788 6.869 6.740 6.862 1,811,402 +0.04(+0.60%)
Jan 27, 2012 6.889 6.903 6.740 6.822 4,154,636 -0.07(-0.98%)
Jan 26, 2012 7.140 7.147 6.842 6.889 2,288,112 -0.19(-2.68%)
Jan 25, 2012 6.964 7.106 6.842 7.079 2,198,589 +0.08(+1.16%)
Jan 24, 2012 7.099 7.113 6.977 6.998 1,607,212 -0.19(-2.64%)
Jan 23, 2012 7.025 7.214 7.011 7.187 1,484,843 +0.23(+3.31%)
Jan 20, 2012 7.025 7.038 6.842 6.957 1,529,356 -0.07(-0.96%)
Jan 19, 2012 7.167 7.167 7.011 7.025 1,460,184 -0.15(-2.08%)
Jan 18, 2012 7.113 7.174 7.059 7.174 1,653,840 +0.07(+1.05%)
Jan 17, 2012 7.106 7.140 7.011 7.099 2,223,918 +0.14(+1.95%)
Jan 13, 2012 7.004 7.024 6.896 6.964 1,235,298 -0.09(-1.25%)
Jan 12, 2012 7.147 7.174 6.977 7.052 1,763,826 -0.10(-1.42%)
Jan 11, 2012 7.377 7.377 7.120 7.154 2,054,965 -0.32(-4.26%)
Jan 10, 2012 7.485 7.492 7.411 7.472 907,013 +0.11(+1.47%)
Jan 09, 2012 7.377 7.380 7.290 7.363 630,372 +0.02(+0.28%)
Jan 06, 2012 7.526 7.526 7.323 7.343 1,286,924 -0.17(-2.25%)
Jan 05, 2012 7.526 7.546 7.438 7.513 1,222,818 -0.03(-0.36%)
Jan 04, 2012 7.363 7.567 7.343 7.540 1,447,524 +0.41(+5.70%)
Dec 30, 2011 7.140 7.160 7.120 7.133 1,109,037 -0.03(-0.38%)
Dec 29, 2011 7.106 7.198 7.079 7.160 1,102,539 +0.03(+0.48%)
Dec 28, 2011 7.377 7.384 7.099 7.126 960,710 -0.18(-2.41%)
Dec 27, 2011 7.384 7.384 7.296 7.303 833,265 -0.07(-1.01%)
Dec 23, 2011 7.384 7.431 7.350 7.377 837,940 +0.24(+3.42%)
Dec 21, 2011 6.998 7.160 6.977 7.133 1,310,517 +0.12(+1.74%)
Dec 20, 2011 6.971 7.072 6.971 7.011 1,405,239 +0.16(+2.27%)
Dec 19, 2011 7.038 7.038 6.842 6.855 1,369,266 -0.12(-1.65%)
Dec 16, 2011 7.025 7.079 6.930 6.971 2,226,008 +0.00(+0.00%)
Dec 15, 2011 6.930 7.011 6.869 6.971 1,620,165 +0.10(+1.48%)
Dec 14, 2011 6.889 6.910 6.774 6.869 2,270,982 -0.12(-1.65%)
Dec 13, 2011 7.262 7.361 6.944 6.984 1,659,226 -0.26(-3.55%)
Dec 12, 2011 7.187 7.296 7.160 7.242 1,740,223 -0.09(-1.29%)
Dec 09, 2011 7.262 7.370 7.255 7.336 1,044,973 +0.09(+1.22%)
Dec 08, 2011 7.303 7.404 7.208 7.248 1,927,495 -0.12(-1.65%)
Dec 07, 2011 7.201 7.391 7.194 7.370 1,979,812 +0.14(+1.97%)
Dec 06, 2011 7.187 7.323 7.187 7.228 1,321,157 +0.04(+0.57%)
Dec 05, 2011 7.113 7.235 7.072 7.187 1,692,497 +0.13(+1.82%)
Dec 02, 2011 7.133 7.214 7.038 7.059 1,338,632 -0.06(-0.86%)
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.