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 29, 2015 2.383 2.456 2.373 2.456 2,029,269 +0.07(+3.09%)
May 28, 2015 2.438 2.456 2.346 2.383 3,111,910 -0.08(-3.36%)
May 27, 2015 2.530 2.576 2.447 2.465 2,317,864 -0.07(-2.90%)
May 26, 2015 2.585 2.622 2.511 2.539 1,828,679 -0.11(-4.17%)
May 22, 2015 2.695 2.649 2.649 2.649 1,057,551 -0.08(-3.03%)
May 21, 2015 2.695 2.760 2.668 2.732 880,397 +0.06(+2.41%)
May 20, 2015 2.649 2.705 2.631 2.668 1,150,357 +0.03(+1.27%)
May 19, 2015 2.689 2.689 2.598 2.635 2,000,837 -0.08(-3.01%)
May 18, 2015 2.762 2.780 2.716 2.716 1,126,223 -0.05(-1.64%)
May 15, 2015 2.725 2.789 2.689 2.762 1,718,043 -0.01(-0.33%)
May 14, 2015 2.853 2.907 2.753 2.771 2,024,730 -0.06(-2.24%)
May 13, 2015 2.943 2.943 2.825 2.834 1,750,369 -0.07(-2.50%)
May 12, 2015 2.925 2.989 2.907 2.907 1,453,830 -0.02(-0.62%)
May 11, 2015 2.952 3.016 2.889 2.925 1,704,430 -0.01(-0.31%)
May 08, 2015 2.898 2.998 2.798 2.934 2,403,916 +0.16(+5.90%)
May 07, 2015 2.880 2.898 2.734 2.771 2,004,323 -0.13(-4.39%)
May 06, 2015 2.971 2.989 2.862 2.898 1,602,650 -0.05(-1.85%)
May 05, 2015 3.052 3.098 2.943 2.952 1,664,796 -0.05(-1.81%)
May 04, 2015 3.034 3.071 2.998 3.007 1,185,578 -0.02(-0.60%)
May 01, 2015 3.043 3.071 2.980 3.025 1,179,619 -0.03(-0.89%)
Apr 30, 2015 3.107 3.116 2.980 3.052 1,958,921 -0.05(-1.47%)
Apr 29, 2015 2.989 3.134 2.957 3.098 2,069,421 +0.14(+4.60%)
Apr 28, 2015 3.089 3.134 2.907 2.962 2,877,634 -0.12(-3.83%)
Apr 27, 2015 3.125 3.143 3.034 3.080 1,966,837 -0.03(-0.88%)
Apr 24, 2015 3.098 3.146 3.057 3.107 1,199,361 -0.01(-0.29%)
Apr 23, 2015 3.043 3.161 3.043 3.116 1,342,651 +0.05(+1.78%)
Apr 22, 2015 2.989 3.071 2.980 3.061 1,583,092 +0.06(+2.12%)
Apr 21, 2015 3.098 3.107 2.962 2.998 1,476,024 -0.10(-3.23%)
Apr 20, 2015 3.116 3.180 3.061 3.098 1,659,581 +0.01(+0.46%)
Apr 17, 2015 3.039 3.111 3.012 3.084 2,053,146 +0.03(+0.88%)
Apr 16, 2015 3.039 3.173 3.012 3.057 3,517,201 -0.02(-0.58%)
Apr 15, 2015 2.958 3.146 2.949 3.075 3,162,046 +0.14(+4.91%)
Apr 14, 2015 2.895 2.953 2.877 2.931 2,101,738 +0.11(+3.82%)
Apr 13, 2015 2.967 2.985 2.823 2.823 1,982,669 -0.14(-4.85%)
Apr 10, 2015 2.922 2.994 2.922 2.967 1,062,105 +0.04(+1.54%)
Apr 09, 2015 2.859 2.953 2.841 2.922 1,337,472 +0.09(+3.17%)
Apr 08, 2015 2.958 2.994 2.814 2.832 1,943,823 -0.15(-5.12%)
Apr 07, 2015 2.895 3.012 2.859 2.985 2,193,224 +0.08(+2.79%)
Apr 06, 2015 2.778 2.922 2.769 2.904 2,347,254 +0.15(+5.56%)
Apr 02, 2015 2.679 2.751 2.751 2.751 1,321,034 +0.04(+1.66%)
Apr 01, 2015 2.706 2.760 2.706 2.706 1,263,967 +0.02(+0.67%)
Mar 31, 2015 2.652 2.742 2.634 2.688 1,139,336 +0.01(+0.34%)
Mar 30, 2015 2.706 2.724 2.616 2.679 1,580,277 -0.03(-1.00%)
Mar 27, 2015 2.805 2.814 2.706 2.706 2,114,150 -0.14(-5.05%)
Mar 26, 2015 2.868 2.922 2.760 2.850 2,701,770 +0.02(+0.63%)
Mar 25, 2015 2.796 2.868 2.706 2.832 2,303,740 +0.07(+2.61%)
Mar 24, 2015 2.661 2.832 2.634 2.760 2,851,940 +0.11(+4.07%)
Mar 23, 2015 2.436 2.670 2.436 2.652 3,128,812 +0.22(+8.86%)
Mar 20, 2015 2.445 2.495 2.409 2.436 1,990,665 +0.06(+2.65%)
Mar 19, 2015 2.427 2.427 2.364 2.373 1,915,756 -0.09(-3.79%)
Mar 18, 2015 2.281 2.502 2.263 2.467 2,332,038 +0.16(+6.92%)
Mar 17, 2015 2.263 2.360 2.263 2.307 1,999,822 +0.01(+0.39%)
Mar 16, 2015 2.360 2.378 2.254 2.298 3,607,696 -0.14(-5.82%)
Mar 13, 2015 2.378 2.449 2.316 2.440 2,115,834 +0.04(+1.48%)
Mar 12, 2015 2.529 2.529 2.396 2.405 1,561,797 -0.08(-3.21%)
Mar 11, 2015 2.440 2.502 2.422 2.485 1,657,647 +0.04(+1.82%)
Mar 10, 2015 2.564 2.564 2.396 2.440 2,405,622 -0.15(-5.82%)
Mar 09, 2015 2.706 2.742 2.582 2.591 2,505,017 -0.12(-4.26%)
Mar 06, 2015 2.786 2.840 2.689 2.706 2,259,297 -0.10(-3.48%)
Mar 05, 2015 2.875 2.875 2.786 2.804 2,056,410 -0.09(-3.07%)
Mar 04, 2015 2.857 2.911 2.813 2.893 2,051,257 +0.04(+1.56%)
Mar 03, 2015 2.866 2.919 2.840 2.848 4,689,681 +0.02(+0.63%)
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.