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 28, 2017 1.190 1.200 1.150 1.170 1,240,119 -0.03(-2.50%)
Feb 27, 2017 1.280 1.280 1.180 1.200 1,509,227 -0.06(-4.76%)
Feb 24, 2017 1.280 1.280 1.240 1.260 869,293 -0.02(-1.56%)
Feb 23, 2017 1.300 1.320 1.280 1.280 804,767 +0.00(+0.00%)
Feb 22, 2017 1.310 1.320 1.280 1.280 603,582 -0.05(-3.76%)
Feb 21, 2017 1.340 1.350 1.310 1.330 675,735 +0.02(+1.53%)
Feb 17, 2017 1.310 1.310 1.310 0 -0.02(-1.50%)
Feb 16, 2017 1.340 1.360 1.320 1.330 635,151 -0.01(-0.75%)
Feb 15, 2017 1.330 1.360 1.325 1.340 347,023 +0.01(+0.75%)
Feb 14, 2017 1.350 1.370 1.310 1.330 839,942 -0.01(-0.75%)
Feb 13, 2017 1.300 1.350 1.290 1.340 1,066,542 +0.05(+3.88%)
Feb 10, 2017 1.330 1.360 1.290 1.290 1,148,263 +0.01(+0.78%)
Feb 09, 2017 1.350 1.350 1.260 1.280 802,787 -0.07(-5.19%)
Feb 08, 2017 1.240 1.350 1.230 1.350 1,838,561 +0.09(+7.14%)
Feb 07, 2017 1.240 1.300 1.230 1.260 1,175,827 +0.00(+0.00%)
Feb 06, 2017 1.290 1.310 1.250 1.260 714,065 -0.05(-3.82%)
Feb 03, 2017 1.360 1.370 1.310 1.310 509,541 -0.04(-2.96%)
Feb 02, 2017 1.260 1.370 1.240 1.350 1,247,507 +0.10(+8.00%)
Feb 01, 2017 1.250 1.260 1.240 1.250 426,330 +0.00(+0.00%)
Jan 31, 2017 1.270 1.289 1.230 1.250 929,688 -0.02(-1.57%)
Jan 30, 2017 1.280 1.289 1.240 1.270 1,010,478 -0.03(-2.31%)
Jan 27, 2017 1.300 1.320 1.270 1.300 639,237 -0.02(-1.52%)
Jan 26, 2017 1.340 1.370 1.310 1.320 571,636 -0.02(-1.49%)
Jan 25, 2017 1.270 1.340 1.270 1.340 655,818 +0.05(+3.88%)
Jan 24, 2017 1.250 1.320 1.240 1.290 1,163,113 +0.05(+4.03%)
Jan 23, 2017 1.300 1.300 1.240 1.240 893,016 -0.05(-3.88%)
Jan 20, 2017 1.300 1.330 1.290 1.290 1,030,660 +0.02(+1.57%)
Jan 19, 2017 1.380 1.380 1.260 1.270 2,014,269 -0.09(-6.62%)
Jan 18, 2017 1.410 1.445 1.350 1.360 1,150,277 -0.07(-4.90%)
Jan 17, 2017 1.400 1.450 1.400 1.430 1,601,788 +0.03(+2.14%)
Jan 13, 2017 1.400 1.400 1.400 0 +0.02(+1.45%)
Jan 12, 2017 1.450 1.450 1.360 1.380 1,155,377 -0.06(-4.17%)
Jan 11, 2017 1.390 1.440 1.380 1.440 634,659 +0.05(+3.60%)
Jan 10, 2017 1.410 1.440 1.380 1.390 441,533 -0.02(-1.42%)
Jan 09, 2017 1.400 1.430 1.370 1.410 1,008,755 -0.01(-0.70%)
Jan 06, 2017 1.460 1.460 1.400 1.420 729,969 -0.01(-0.70%)
Jan 05, 2017 1.480 1.490 1.400 1.430 1,293,428 -0.03(-2.05%)
Jan 04, 2017 1.460 1.480 1.451 1.460 607,988 +0.01(+0.69%)
Jan 03, 2017 1.480 1.500 1.420 1.450 904,628 +0.03(+2.11%)
Dec 30, 2016 1.420 1.420 1.420 0 -0.03(-2.07%)
Dec 29, 2016 1.450 1.480 1.440 1.450 779,799 -0.02(-1.36%)
Dec 28, 2016 1.410 1.480 1.400 1.470 1,859,679 +0.07(+5.00%)
Dec 27, 2016 1.400 1.430 1.340 1.400 2,017,478 -0.01(-0.71%)
Dec 23, 2016 1.410 1.410 1.410 0 -0.13(-8.44%)
Dec 22, 2016 1.610 1.625 1.520 1.540 2,377,854 -0.10(-6.10%)
Dec 21, 2016 1.620 1.650 1.600 1.640 988,090 +0.01(+0.61%)
Dec 20, 2016 1.620 1.650 1.610 1.630 957,320 +0.02(+1.24%)
Dec 19, 2016 1.620 1.650 1.600 1.610 796,461 -0.02(-1.23%)
Dec 16, 2016 1.620 1.660 1.620 1.630 866,999 +0.01(+0.62%)
Dec 15, 2016 1.520 1.660 1.510 1.620 1,884,504 +0.08(+5.19%)
Dec 14, 2016 1.620 1.650 1.535 1.540 1,201,408 -0.12(-7.23%)
Dec 13, 2016 1.690 1.690 1.620 1.660 1,203,281 +0.00(+0.00%)
Dec 12, 2016 1.710 1.760 1.650 1.660 1,880,357 +0.04(+2.47%)
Dec 09, 2016 1.580 1.640 1.570 1.620 1,170,148 +0.04(+2.53%)
Dec 08, 2016 1.570 1.590 1.550 1.580 607,722 +0.01(+0.64%)
Dec 07, 2016 1.550 1.600 1.530 1.570 951,088 -0.01(-0.63%)
Dec 06, 2016 1.555 1.595 1.530 1.580 1,135,938 -0.02(-1.25%)
Dec 05, 2016 1.570 1.630 1.560 1.600 1,060,554 +0.05(+3.23%)
Dec 02, 2016 1.570 1.600 1.530 1.550 824,672 -0.02(-1.27%)
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.