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 (%)
Apr 29, 2011 9.524 9.606 9.491 9.579 982,059 +0.05(+0.50%)
Apr 28, 2011 9.619 9.653 9.491 9.531 1,142,773 -0.09(-0.92%)
Apr 27, 2011 9.579 9.626 9.436 9.619 1,482,851 +0.03(+0.35%)
Apr 26, 2011 9.538 9.626 9.511 9.585 1,540,770 +0.08(+0.86%)
Apr 25, 2011 9.443 9.518 9.375 9.504 1,608,861 +0.16(+1.74%)
Apr 21, 2011 9.267 9.375 9.247 9.342 1,022,957 +0.11(+1.17%)
Apr 20, 2011 9.159 9.233 9.132 9.233 1,107,351 +0.15(+1.64%)
Apr 19, 2011 9.172 9.172 9.025 9.084 1,133,217 -0.05(-0.59%)
Apr 18, 2011 9.199 9.213 8.962 9.138 2,138,782 -0.13(-1.39%)
Apr 15, 2011 9.260 9.314 9.193 9.267 952,098 +0.03(+0.29%)
Apr 14, 2011 9.179 9.342 9.179 9.240 1,343,284 +0.01(+0.15%)
Apr 13, 2011 9.226 9.294 9.179 9.226 1,622,609 +0.02(+0.22%)
Apr 12, 2011 9.369 9.416 9.071 9.206 2,828,013 -0.33(-3.41%)
Apr 11, 2011 9.802 9.823 9.470 9.531 1,774,779 -0.27(-2.76%)
Apr 08, 2011 9.802 9.892 9.741 9.802 1,560,609 +0.07(+0.77%)
Apr 07, 2011 9.653 9.789 9.640 9.728 2,183,085 +0.09(+0.91%)
Apr 06, 2011 9.565 9.680 9.524 9.640 2,613,167 +0.12(+1.28%)
Apr 05, 2011 9.470 9.599 9.450 9.518 1,556,930 +0.06(+0.64%)
Apr 04, 2011 9.470 9.471 9.416 9.457 921,545 +0.00(+0.00%)
Apr 01, 2011 9.416 9.477 9.342 9.457 3,099,152 +0.09(+0.94%)
Mar 31, 2011 9.375 9.443 9.348 9.369 1,926,679 +0.03(+0.29%)
Mar 30, 2011 9.348 9.409 9.308 9.342 1,773,868 -0.01(-0.07%)
Mar 29, 2011 9.423 9.423 9.294 9.348 1,432,742 -0.10(-1.08%)
Mar 28, 2011 9.450 9.497 9.409 9.450 1,743,761 +0.02(+0.22%)
Mar 25, 2011 9.463 9.579 9.416 9.430 1,703,214 -0.03(-0.36%)
Mar 24, 2011 9.450 9.524 9.382 9.463 1,902,875 +0.06(+0.65%)
Mar 23, 2011 9.301 9.457 9.220 9.403 2,127,535 +0.14(+1.46%)
Mar 22, 2011 9.240 9.342 9.206 9.267 2,279,585 -0.01(-0.15%)
Mar 21, 2011 9.200 9.281 9.199 9.281 1,965,656 +0.21(+2.32%)
Mar 18, 2011 8.833 9.091 8.800 9.071 1,994,780 +0.27(+3.08%)
Mar 17, 2011 8.705 8.840 8.678 8.800 1,670,598 +0.22(+2.53%)
Mar 16, 2011 8.576 8.752 8.461 8.583 2,305,239 +0.05(+0.56%)
Mar 15, 2011 8.542 8.607 8.529 8.535 2,693,278 -0.24(-2.70%)
Mar 14, 2011 8.739 8.833 8.651 8.773 1,444,584 -0.03(-0.38%)
Mar 11, 2011 8.698 8.901 8.684 8.806 1,623,889 +0.02(+0.23%)
Mar 10, 2011 8.651 8.901 8.508 8.786 2,913,083 +0.09(+1.09%)
Mar 09, 2011 8.867 8.915 8.637 8.691 1,943,612 -0.14(-1.61%)
Mar 08, 2011 8.969 8.969 8.806 8.833 2,140,698 -0.03(-0.38%)
Mar 07, 2011 8.996 8.996 8.854 8.867 1,638,501 -0.05(-0.61%)
Mar 04, 2011 8.840 8.928 8.820 8.922 1,101,819 +0.08(+0.92%)
Mar 03, 2011 8.705 8.840 8.684 8.840 1,615,041 +0.09(+1.08%)
Mar 02, 2011 8.664 8.766 8.596 8.745 1,292,443 +0.09(+1.02%)
Mar 01, 2011 8.732 8.732 8.630 8.657 1,174,641 -0.07(-0.85%)
Feb 28, 2011 8.630 8.732 8.623 8.732 1,477,868 +0.09(+1.10%)
Feb 25, 2011 8.508 8.651 8.474 8.637 1,250,373 +0.15(+1.76%)
Feb 24, 2011 8.590 8.603 8.427 8.488 1,435,231 -0.08(-0.95%)
Feb 23, 2011 8.637 8.684 8.529 8.569 2,418,549 -0.03(-0.39%)
Feb 22, 2011 8.576 8.752 8.549 8.603 2,780,565 +0.10(+1.20%)
Feb 18, 2011 8.556 8.610 8.474 8.502 1,796,386 -0.01(-0.08%)
Feb 17, 2011 8.427 8.535 8.407 8.508 1,033,248 +0.11(+1.29%)
Feb 16, 2011 8.346 8.434 8.332 8.400 1,127,277 +0.07(+0.90%)
Feb 15, 2011 8.420 8.432 8.285 8.325 956,779 -0.07(-0.81%)
Feb 14, 2011 8.271 8.427 8.224 8.393 1,431,763 +0.07(+0.81%)
Feb 11, 2011 8.359 8.413 8.292 8.325 1,324,665 -0.03(-0.41%)
Feb 10, 2011 8.359 8.407 8.353 8.359 965,205 -0.03(-0.32%)
Feb 09, 2011 8.454 8.474 8.373 8.386 1,198,116 -0.09(-1.04%)
Feb 08, 2011 8.563 8.563 8.400 8.474 1,199,949 -0.09(-1.03%)
Feb 07, 2011 8.623 8.671 8.542 8.563 767,381 -0.05(-0.63%)
Feb 04, 2011 8.664 8.671 8.549 8.617 819,318 -0.03(-0.31%)
Feb 03, 2011 8.671 8.678 8.596 8.644 847,600 -0.01(-0.16%)
Feb 02, 2011 8.739 8.739 8.630 8.657 902,515 +0.00(+0.00%)
Feb 01, 2011 8.691 8.732 8.637 8.657 1,475,643 +0.06(+0.71%)
Jan 31, 2011 8.556 8.657 8.535 8.596 1,532,406 +0.12(+1.44%)
Jan 28, 2011 8.569 8.569 8.454 8.474 1,209,133 -0.09(-1.03%)
Jan 27, 2011 8.569 8.624 8.542 8.563 938,527 -0.01(-0.08%)
Jan 26, 2011 8.637 8.637 8.556 8.569 1,482,338 -0.03(-0.32%)
Jan 25, 2011 8.773 8.779 8.542 8.596 1,897,784 -0.24(-2.68%)
Jan 24, 2011 8.813 8.874 8.766 8.833 1,117,697 +0.01(+0.08%)
Jan 21, 2011 8.955 8.969 8.705 8.827 2,211,090 -0.05(-0.61%)
Jan 20, 2011 8.915 8.928 8.759 8.881 1,971,214 -0.12(-1.35%)
Jan 19, 2011 9.179 9.179 8.949 9.003 1,638,303 -0.13(-1.41%)
Jan 18, 2011 9.145 9.179 9.111 9.132 1,050,119 +0.02(+0.22%)
Jan 14, 2011 8.976 9.138 8.955 9.111 1,019,386 +0.07(+0.82%)
Jan 13, 2011 9.064 9.152 8.983 9.037 1,404,310 -0.03(-0.30%)
Jan 12, 2011 8.861 9.091 8.854 9.064 2,225,819 +0.27(+3.08%)
Jan 11, 2011 8.718 8.806 8.671 8.793 1,052,632 +0.07(+0.78%)
Jan 10, 2011 8.806 8.833 8.725 8.725 1,031,171 -0.09(-1.00%)
Jan 07, 2011 8.840 8.840 8.705 8.813 899,245 +0.05(+0.62%)
Jan 06, 2011 8.847 8.854 8.657 8.759 989,388 -0.03(-0.39%)
Jan 05, 2011 8.793 8.847 8.754 8.793 861,137 -0.01(-0.08%)
Jan 04, 2011 8.779 8.861 8.718 8.800 1,164,229 +0.01(+0.15%)
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.