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 30, 2012 6.036 6.090 5.988 6.076 1,149,794 +0.04(+0.67%)
Apr 27, 2012 6.029 6.090 6.009 6.036 1,667,853 +0.03(+0.56%)
Apr 26, 2012 5.887 6.049 5.880 6.002 2,226,700 +0.12(+2.07%)
Apr 25, 2012 5.866 5.894 5.839 5.880 1,924,794 +0.04(+0.70%)
Apr 24, 2012 5.846 5.873 5.819 5.839 2,270,333 +0.03(+0.47%)
Apr 23, 2012 5.795 5.819 5.731 5.812 1,608,754 -0.03(-0.46%)
Apr 20, 2012 5.860 5.897 5.794 5.839 1,199,040 +0.03(+0.58%)
Apr 19, 2012 5.887 5.900 5.792 5.805 1,958,299 -0.12(-2.06%)
Apr 18, 2012 5.982 5.988 5.900 5.927 2,362,294 -0.05(-0.79%)
Apr 17, 2012 6.036 6.049 5.961 5.975 2,195,851 +0.00(+0.00%)
Apr 16, 2012 6.083 6.083 5.968 5.975 1,723,918 -0.09(-1.56%)
Apr 13, 2012 6.144 6.151 6.051 6.070 1,405,563 -0.07(-1.21%)
Apr 12, 2012 6.070 6.158 6.049 6.144 1,705,495 +0.13(+2.14%)
Apr 11, 2012 6.029 6.097 6.002 6.015 1,985,014 +0.04(+0.68%)
Apr 10, 2012 6.144 6.171 5.927 5.975 2,568,909 -0.18(-2.86%)
Apr 09, 2012 6.090 6.171 6.063 6.151 2,497,870 -0.01(-0.11%)
Apr 05, 2012 6.198 6.266 6.144 6.158 1,400,392 -0.03(-0.55%)
Apr 04, 2012 6.293 6.293 6.171 6.192 2,016,086 -0.16(-2.45%)
Apr 03, 2012 6.456 6.463 6.300 6.347 1,266,471 -0.09(-1.37%)
Apr 02, 2012 6.381 6.469 6.334 6.435 1,114,821 +0.07(+1.06%)
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%)
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.