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 (%)
May 30, 2014 4.873 4.923 4.850 4.857 1,735,283 -0.02(-0.32%)
May 29, 2014 4.896 4.925 4.857 4.873 1,131,313 -0.02(-0.47%)
May 28, 2014 4.850 4.911 4.819 4.896 1,189,012 +0.03(+0.63%)
May 27, 2014 4.873 4.888 4.819 4.865 1,212,798 -0.02(-0.47%)
May 23, 2014 4.857 4.888 4.888 4.888 1,010,084 +0.01(+0.24%)
May 22, 2014 4.896 4.903 4.865 4.877 523,201 -0.03(-0.55%)
May 21, 2014 4.857 4.903 4.842 4.903 739,131 +0.10(+2.02%)
May 20, 2014 4.844 4.859 4.791 4.806 1,478,630 -0.05(-0.94%)
May 19, 2014 4.799 4.874 4.776 4.852 855,686 +0.05(+0.95%)
May 16, 2014 4.859 4.859 4.783 4.806 1,118,161 -0.05(-0.94%)
May 15, 2014 4.905 4.920 4.776 4.852 2,043,980 -0.05(-1.08%)
May 14, 2014 4.912 4.935 4.897 4.905 1,339,531 -0.01(-0.15%)
May 13, 2014 5.018 5.064 4.897 4.912 3,409,623 -0.14(-2.70%)
May 12, 2014 4.965 5.118 4.965 5.049 1,715,839 +0.07(+1.37%)
May 09, 2014 4.996 5.003 4.890 4.981 1,661,041 -0.02(-0.30%)
May 08, 2014 5.079 5.094 4.996 4.996 2,315,393 -0.08(-1.49%)
May 07, 2014 5.064 5.155 5.034 5.071 2,527,680 +0.03(+0.60%)
May 06, 2014 5.064 5.143 5.041 5.041 1,710,142 -0.01(-0.15%)
May 05, 2014 4.988 5.079 4.950 5.049 1,266,040 +0.06(+1.22%)
May 02, 2014 4.920 4.996 4.912 4.988 825,275 +0.05(+1.08%)
May 01, 2014 4.905 4.965 4.874 4.935 918,753 +0.01(+0.15%)
Apr 30, 2014 4.943 4.950 4.882 4.927 1,412,476 -0.04(-0.76%)
Apr 29, 2014 4.806 5.003 4.799 4.965 2,447,281 +0.18(+3.80%)
Apr 28, 2014 4.783 4.799 4.757 4.783 819,896 +0.02(+0.32%)
Apr 25, 2014 4.783 4.799 4.730 4.768 1,129,522 -0.02(-0.47%)
Apr 24, 2014 4.776 4.814 4.768 4.791 1,192,927 +0.05(+0.96%)
Apr 23, 2014 4.753 4.806 4.745 4.745 853,727 -0.02(-0.32%)
Apr 22, 2014 4.723 4.783 4.695 4.761 1,386,472 +0.01(+0.16%)
Apr 21, 2014 4.829 4.844 4.723 4.753 1,283,069 -0.04(-0.85%)
Apr 17, 2014 4.741 4.794 4.794 4.794 1,531,449 +0.06(+1.27%)
Apr 16, 2014 4.711 4.741 4.689 4.734 911,346 +0.04(+0.96%)
Apr 15, 2014 4.659 4.734 4.644 4.689 1,242,511 +0.01(+0.16%)
Apr 14, 2014 4.636 4.719 4.621 4.681 1,441,852 +0.04(+0.97%)
Apr 11, 2014 4.659 4.681 4.622 4.636 1,100,729 -0.03(-0.64%)
Apr 10, 2014 4.696 4.794 4.651 4.666 1,288,935 -0.04(-0.95%)
Apr 09, 2014 4.696 4.771 4.651 4.711 1,420,877 +0.03(+0.64%)
Apr 08, 2014 4.666 4.711 4.622 4.681 1,199,668 +0.05(+1.13%)
Apr 07, 2014 4.659 4.711 4.614 4.629 1,036,873 -0.04(-0.96%)
Apr 04, 2014 4.689 4.741 4.666 4.674 1,194,255 +0.01(+0.16%)
Apr 03, 2014 4.644 4.704 4.629 4.666 1,139,189 +0.04(+0.97%)
Apr 02, 2014 4.569 4.644 4.550 4.622 1,161,039 +0.05(+1.15%)
Apr 01, 2014 4.547 4.599 4.539 4.569 836,739 +0.01(+0.33%)
Mar 31, 2014 4.599 4.618 4.525 4.554 1,141,926 -0.04(-0.98%)
Mar 28, 2014 4.569 4.629 4.569 4.599 1,145,819 +0.05(+1.15%)
Mar 27, 2014 4.472 4.547 4.464 4.547 1,715,776 +0.07(+1.51%)
Mar 26, 2014 4.509 4.554 4.464 4.479 2,071,393 -0.04(-0.99%)
Mar 25, 2014 4.502 4.532 4.494 4.524 1,798,310 +0.05(+1.17%)
Mar 24, 2014 4.494 4.547 4.457 4.472 1,928,107 -0.05(-1.16%)
Mar 21, 2014 4.524 4.577 4.517 4.524 1,225,095 +0.02(+0.50%)
Mar 20, 2014 4.524 4.532 4.472 4.502 1,790,831 -0.00(-0.06%)
Mar 19, 2014 4.505 4.534 4.460 4.505 1,628,899 +0.00(+0.00%)
Mar 18, 2014 4.453 4.534 4.445 4.505 1,414,770 +0.04(+0.83%)
Mar 17, 2014 4.527 4.541 4.445 4.468 1,961,333 -0.05(-1.15%)
Mar 14, 2014 4.431 4.527 4.416 4.519 1,552,128 +0.07(+1.50%)
Mar 13, 2014 4.497 4.527 4.431 4.453 1,845,256 -0.02(-0.50%)
Mar 12, 2014 4.512 4.519 4.416 4.475 3,053,544 -0.07(-1.63%)
Mar 11, 2014 4.675 4.682 4.527 4.549 2,591,924 -0.10(-2.23%)
Mar 10, 2014 4.763 4.763 4.601 4.652 2,050,496 -0.11(-2.33%)
Mar 07, 2014 4.734 4.778 4.726 4.763 1,609,122 +0.01(+0.31%)
Mar 06, 2014 4.689 4.771 4.689 4.749 1,763,837 +0.08(+1.74%)
Mar 05, 2014 4.689 4.786 4.652 4.667 2,888,130 +0.00(+0.00%)
Mar 04, 2014 4.675 4.793 4.645 4.667 4,163,152 -0.01(-0.16%)
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.