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 31, 2012 4.769 4.823 4.654 4.803 2,241,650 +0.05(+1.00%)
May 30, 2012 4.857 4.857 4.755 4.755 2,419,650 -0.16(-3.31%)
May 29, 2012 4.999 5.053 4.891 4.918 1,998,021 -0.03(-0.68%)
May 25, 2012 4.986 5.006 4.932 4.952 1,163,206 -0.05(-0.95%)
May 24, 2012 5.074 5.074 4.959 4.999 1,647,303 -0.06(-1.20%)
May 23, 2012 4.972 5.060 4.877 5.060 1,593,667 +0.03(+0.67%)
May 22, 2012 5.101 5.162 5.013 5.026 1,650,676 -0.09(-1.72%)
May 21, 2012 4.959 5.114 4.945 5.114 1,273,557 +0.15(+3.00%)
May 18, 2012 5.135 5.169 4.932 4.965 3,002,345 -0.13(-2.53%)
May 17, 2012 5.175 5.182 5.013 5.094 2,510,444 -0.07(-1.31%)
May 16, 2012 5.372 5.413 5.135 5.162 4,424,422 -0.22(-4.03%)
May 15, 2012 5.487 5.514 5.379 5.379 2,625,442 -0.13(-2.34%)
May 14, 2012 5.575 5.595 5.494 5.507 1,676,898 -0.12(-2.17%)
May 11, 2012 5.656 5.744 5.629 5.629 1,104,340 -0.06(-1.07%)
May 10, 2012 5.744 5.785 5.670 5.690 1,475,132 -0.01(-0.24%)
May 09, 2012 5.629 5.751 5.562 5.704 1,962,965 +0.01(+0.12%)
May 08, 2012 5.744 5.785 5.616 5.697 2,711,829 -0.10(-1.75%)
May 07, 2012 5.812 5.846 5.744 5.799 1,757,753 -0.07(-1.15%)
May 04, 2012 5.921 5.927 5.792 5.866 2,253,102 -0.09(-1.59%)
May 03, 2012 6.131 6.137 5.948 5.961 1,631,952 -0.19(-3.08%)
May 02, 2012 6.225 6.253 6.137 6.151 1,428,530 -0.11(-1.73%)
May 01, 2012 6.090 6.273 6.083 6.259 1,579,318 +0.18(+3.01%)
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%)
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.