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 27, 2015 2.848 2.964 2.848 2.946 2,856,633 +0.11(+3.75%)
Feb 26, 2015 2.964 2.964 2.822 2.840 2,874,852 -0.17(-5.60%)
Feb 25, 2015 2.884 3.008 2.813 3.008 2,778,455 +0.17(+5.94%)
Feb 24, 2015 2.884 2.955 2.831 2.840 2,070,812 -0.04(-1.23%)
Feb 23, 2015 2.822 2.928 2.804 2.875 1,790,827 -0.04(-1.22%)
Feb 20, 2015 2.955 3.061 2.902 2.911 2,027,803 -0.07(-2.21%)
Feb 19, 2015 2.845 3.020 2.818 2.976 2,497,798 -0.02(-0.59%)
Feb 18, 2015 3.082 3.108 2.985 2.994 2,545,512 -0.13(-4.21%)
Feb 17, 2015 3.038 3.178 2.994 3.126 3,248,321 +0.06(+2.01%)
Feb 13, 2015 3.020 3.064 3.064 3.064 3,139,179 +0.12(+4.18%)
Feb 12, 2015 2.985 3.055 2.906 2.941 2,986,490 +0.05(+1.82%)
Feb 11, 2015 2.827 3.020 2.748 2.889 3,846,484 -0.04(-1.20%)
Feb 10, 2015 3.055 3.055 2.818 2.924 3,077,034 -0.17(-5.40%)
Feb 09, 2015 2.959 3.126 2.950 3.090 3,777,868 +0.16(+5.39%)
Feb 06, 2015 2.924 2.959 2.871 2.932 1,977,661 +0.05(+1.83%)
Feb 05, 2015 2.862 2.954 2.827 2.880 3,234,188 +0.06(+2.18%)
Feb 04, 2015 2.853 2.889 2.660 2.818 4,275,877 -0.14(-4.75%)
Feb 03, 2015 2.643 3.029 2.634 2.959 9,370,023 +0.38(+14.63%)
Feb 02, 2015 2.414 2.581 2.406 2.581 4,461,465 +0.23(+9.70%)
Jan 30, 2015 2.195 2.379 2.186 2.353 4,347,190 +0.14(+6.35%)
Jan 29, 2015 2.309 2.318 2.195 2.212 2,942,509 -0.08(-3.45%)
Jan 28, 2015 2.502 2.502 2.256 2.292 5,178,171 -0.22(-8.74%)
Jan 27, 2015 2.493 2.564 2.458 2.511 3,231,126 +0.02(+0.70%)
Jan 26, 2015 2.388 2.537 2.362 2.493 3,282,068 +0.11(+4.41%)
Jan 23, 2015 2.300 2.537 2.283 2.388 6,390,206 +0.08(+3.42%)
Jan 22, 2015 2.309 2.379 2.256 2.309 5,188,751 +0.05(+2.33%)
Jan 21, 2015 2.362 2.388 2.248 2.256 4,313,146 -0.08(-3.38%)
Jan 20, 2015 2.616 2.616 2.335 2.335 6,116,801 -0.27(-10.37%)
Jan 16, 2015 2.528 2.640 2.503 2.606 4,112,695 +0.10(+4.11%)
Jan 15, 2015 2.631 2.640 2.443 2.503 6,525,989 -0.10(-3.95%)
Jan 14, 2015 2.460 2.614 2.434 2.606 3,920,697 +0.12(+4.83%)
Jan 13, 2015 2.383 2.511 2.331 2.486 4,305,089 +0.10(+4.32%)
Jan 12, 2015 2.511 2.511 2.366 2.383 3,379,054 -0.18(-7.02%)
Jan 09, 2015 2.563 2.623 2.503 2.563 3,237,135 +0.09(+3.46%)
Jan 08, 2015 2.460 2.571 2.383 2.477 3,334,913 +0.04(+1.76%)
Jan 07, 2015 2.520 2.580 2.426 2.434 3,389,541 -0.03(-1.05%)
Jan 06, 2015 2.614 2.631 2.417 2.460 5,409,125 -0.16(-6.21%)
Jan 05, 2015 2.734 2.734 2.546 2.623 2,952,614 -0.14(-4.97%)
Jan 02, 2015 2.674 2.785 2.631 2.760 2,769,594 +0.09(+3.54%)
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%)
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.