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 (%)
Mar 30, 2012 6.449 6.456 6.368 6.368 1,205,554 -0.05(-0.84%)
Mar 29, 2012 6.510 6.517 6.388 6.422 1,428,977 -0.09(-1.46%)
Mar 28, 2012 6.571 6.578 6.490 6.517 1,516,125 -0.06(-0.93%)
Mar 27, 2012 6.686 6.693 6.571 6.578 1,267,009 -0.08(-1.22%)
Mar 26, 2012 6.700 6.706 6.652 6.659 1,381,695 +0.05(+0.72%)
Mar 23, 2012 6.591 6.666 6.524 6.612 2,340,777 -0.10(-1.51%)
Mar 22, 2012 6.747 6.754 6.679 6.713 1,665,023 -0.09(-1.39%)
Mar 21, 2012 6.842 6.842 6.761 6.808 1,134,863 -0.03(-0.40%)
Mar 20, 2012 6.828 6.835 6.747 6.835 1,139,260 -0.07(-1.08%)
Mar 19, 2012 6.889 6.916 6.828 6.910 1,942,974 +0.05(+0.79%)
Mar 16, 2012 6.734 6.855 6.734 6.855 1,533,487 +0.12(+1.71%)
Mar 15, 2012 6.686 6.740 6.666 6.740 1,001,886 +0.05(+0.81%)
Mar 14, 2012 6.700 6.747 6.652 6.686 1,288,701 -0.02(-0.30%)
Mar 13, 2012 6.713 6.740 6.645 6.706 1,443,099 +0.01(+0.20%)
Mar 12, 2012 6.720 6.727 6.652 6.693 999,085 -0.05(-0.80%)
Mar 09, 2012 6.639 6.781 6.625 6.747 1,500,361 +0.15(+2.26%)
Mar 08, 2012 6.639 6.652 6.551 6.598 1,456,104 +0.04(+0.62%)
Mar 07, 2012 6.551 6.645 6.537 6.557 1,874,597 +0.11(+1.68%)
Mar 06, 2012 6.490 6.496 6.395 6.449 2,079,945 -0.10(-1.55%)
Mar 05, 2012 6.754 6.754 6.551 6.551 2,829,497 -0.22(-3.30%)
Mar 02, 2012 6.862 6.869 6.754 6.774 1,102,222 -0.09(-1.38%)
Mar 01, 2012 6.964 6.977 6.815 6.869 1,527,986 -0.05(-0.78%)
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%)
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.