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 24, 2011 8.833 8.970 8.833 8.888 1,687,755 +0.16(+1.86%)
May 23, 2011 8.806 8.813 8.651 8.725 1,295,142 -0.26(-2.87%)
May 20, 2011 9.016 9.043 8.874 8.983 1,174,006 +0.01(+0.15%)
May 19, 2011 8.888 9.003 8.766 8.969 1,661,944 +0.12(+1.38%)
May 18, 2011 8.596 8.908 8.556 8.847 1,488,978 +0.27(+3.16%)
May 17, 2011 8.752 8.752 8.481 8.576 2,143,022 -0.19(-2.16%)
May 16, 2011 8.712 8.935 8.678 8.766 1,972,594 -0.01(-0.15%)
May 13, 2011 8.739 8.806 8.691 8.779 1,248,419 +0.05(+0.54%)
May 12, 2011 8.766 8.799 8.617 8.732 1,526,494 -0.08(-0.92%)
May 11, 2011 8.942 8.949 8.739 8.813 1,583,252 -0.14(-1.51%)
May 10, 2011 8.989 9.050 8.908 8.949 1,283,471 -0.01(-0.08%)
May 09, 2011 8.942 9.013 8.881 8.955 1,253,687 +0.12(+1.30%)
May 06, 2011 8.718 9.043 8.712 8.840 2,049,110 +0.10(+1.16%)
May 05, 2011 8.922 8.968 8.651 8.739 2,710,334 -0.30(-3.37%)
May 04, 2011 9.267 9.267 9.043 9.043 1,394,046 -0.22(-2.41%)
May 03, 2011 9.403 9.447 9.213 9.267 1,182,303 -0.16(-1.65%)
May 02, 2011 9.416 9.470 9.375 9.423 1,384,201 -0.16(-1.63%)
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%)
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.