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 28, 2013 3.468 3.489 3.428 3.455 2,252,110 -0.04(-1.16%)
Mar 27, 2013 3.495 3.516 3.434 3.495 2,953,330 -0.03(-0.77%)
Mar 26, 2013 3.468 3.529 3.360 3.523 4,288,426 +0.06(+1.76%)
Mar 25, 2013 3.543 3.556 3.421 3.462 5,342,094 -0.09(-2.48%)
Mar 22, 2013 3.617 3.631 3.529 3.550 2,726,579 -0.06(-1.69%)
Mar 21, 2013 3.638 3.678 3.590 3.611 2,153,381 -0.05(-1.30%)
Mar 20, 2013 3.685 3.699 3.604 3.658 2,477,284 -0.03(-0.92%)
Mar 19, 2013 3.746 3.766 3.631 3.692 3,829,870 -0.03(-0.73%)
Mar 18, 2013 3.739 3.848 3.699 3.719 4,141,161 -0.03(-0.72%)
Mar 15, 2013 3.648 3.746 3.631 3.746 5,115,352 +0.11(+2.98%)
Mar 14, 2013 3.563 3.651 3.556 3.638 2,799,526 +0.07(+2.09%)
Mar 13, 2013 3.651 3.665 3.523 3.563 4,174,585 -0.05(-1.31%)
Mar 12, 2013 3.692 3.719 3.550 3.611 6,830,324 -0.03(-0.74%)
Mar 11, 2013 3.462 3.638 3.401 3.638 7,601,549 +0.20(+5.71%)
Mar 08, 2013 3.390 3.455 3.360 3.441 7,456,925 +0.09(+2.83%)
Mar 07, 2013 3.252 3.380 3.238 3.346 6,650,008 +0.13(+4.00%)
Mar 06, 2013 3.150 3.218 3.089 3.218 4,212,240 +0.07(+2.15%)
Mar 05, 2013 3.211 3.258 3.130 3.150 5,246,321 -0.01(-0.21%)
Mar 04, 2013 3.075 3.218 3.075 3.157 6,305,645 +0.12(+4.02%)
Mar 01, 2013 2.981 3.096 2.872 3.035 7,595,392 +0.24(+8.47%)
Feb 28, 2013 2.804 2.825 2.777 2.798 4,097,972 -0.03(-0.96%)
Feb 27, 2013 2.676 2.833 2.659 2.825 5,107,996 +0.14(+5.30%)
Feb 26, 2013 2.716 2.723 2.588 2.683 6,607,203 -0.18(-6.38%)
Feb 22, 2013 2.926 2.926 2.818 2.865 4,235,144 -0.05(-1.86%)
Feb 21, 2013 3.014 3.014 2.913 2.920 2,982,029 -0.09(-3.15%)
Feb 20, 2013 3.021 3.042 2.994 3.014 2,851,017 +0.00(+0.00%)
Feb 19, 2013 2.981 3.030 2.981 3.014 2,508,782 +0.00(+0.00%)
Feb 15, 2013 3.048 3.055 2.987 3.014 4,114,815 -0.05(-1.55%)
Feb 14, 2013 3.082 3.143 3.062 3.062 2,696,589 -0.03(-1.09%)
Feb 13, 2013 3.042 3.096 3.008 3.096 3,734,481 +0.05(+1.56%)
Feb 12, 2013 3.096 3.101 3.035 3.048 2,904,197 -0.06(-1.96%)
Feb 11, 2013 3.116 3.116 3.082 3.109 1,524,474 -0.01(-0.22%)
Feb 08, 2013 3.126 3.143 3.103 3.116 2,399,190 -0.03(-1.08%)
Feb 07, 2013 3.211 3.211 3.128 3.150 1,938,550 -0.05(-1.69%)
Feb 06, 2013 3.218 3.230 3.204 3.204 1,769,519 +0.03(+0.85%)
Feb 04, 2013 3.157 3.245 3.150 3.177 4,126,071 -0.01(-0.42%)
Feb 01, 2013 3.116 3.191 3.109 3.191 4,528,345 +0.09(+3.06%)
Jan 31, 2013 3.001 3.109 3.001 3.096 3,472,151 +0.05(+1.78%)
Jan 30, 2013 3.008 3.069 2.994 3.042 4,256,599 +0.04(+1.35%)
Jan 29, 2013 3.082 3.082 2.954 3.001 7,491,443 -0.08(-2.64%)
Jan 28, 2013 3.164 3.164 3.082 3.082 3,320,594 -0.05(-1.73%)
Jan 25, 2013 3.204 3.204 3.123 3.136 4,165,654 -0.05(-1.70%)
Jan 24, 2013 3.245 3.252 3.184 3.191 2,975,715 -0.06(-1.88%)
Jan 23, 2013 3.279 3.306 3.252 3.252 1,761,994 -0.03(-0.83%)
Jan 22, 2013 3.292 3.313 3.218 3.279 3,890,964 -0.03(-0.82%)
Jan 18, 2013 3.292 3.319 3.279 3.306 2,203,940 -0.01(-0.41%)
Jan 17, 2013 3.319 3.333 3.265 3.319 4,202,201 -0.01(-0.41%)
Jan 16, 2013 3.360 3.380 3.319 3.333 2,149,504 -0.03(-1.01%)
Jan 15, 2013 3.374 3.380 3.333 3.367 1,879,452 -0.01(-0.40%)
Jan 14, 2013 3.387 3.421 3.346 3.380 1,293,297 -0.01(-0.40%)
Jan 11, 2013 3.407 3.428 3.374 3.394 1,618,895 +0.01(+0.40%)
Jan 10, 2013 3.394 3.414 3.285 3.380 2,292,880 -0.02(-0.60%)
Jan 09, 2013 3.428 3.448 3.367 3.401 1,654,402 -0.03(-0.79%)
Jan 08, 2013 3.434 3.462 3.407 3.428 1,448,661 -0.03(-0.78%)
Jan 07, 2013 3.428 3.468 3.407 3.455 1,682,392 +0.03(+0.79%)
Jan 04, 2013 3.394 3.448 3.387 3.428 2,262,959 +0.05(+1.40%)
Jan 03, 2013 3.387 3.441 3.367 3.380 1,977,042 -0.01(-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.