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 (%)
Jun 28, 2013 3.272 3.340 3.243 3.340 2,323,389 +0.12(+3.79%)
Jun 26, 2013 3.252 3.271 3.185 3.218 1,434,782 -0.01(-0.42%)
Jun 25, 2013 3.184 3.245 3.136 3.231 2,010,861 +0.06(+1.92%)
Jun 24, 2013 3.224 3.224 3.143 3.170 2,893,456 -0.09(-2.70%)
Jun 21, 2013 3.272 3.335 3.219 3.258 2,831,093 -0.03(-1.03%)
Jun 20, 2013 3.353 3.374 3.258 3.292 3,557,325 -0.13(-3.76%)
Jun 19, 2013 3.441 3.482 3.401 3.421 2,204,119 -0.02(-0.59%)
Jun 18, 2013 3.414 3.448 3.407 3.441 1,200,036 +0.01(+0.40%)
Jun 17, 2013 3.414 3.462 3.387 3.428 2,454,703 +0.01(+0.40%)
Jun 14, 2013 3.414 3.446 3.394 3.414 1,224,153 -0.01(-0.20%)
Jun 13, 2013 3.387 3.434 3.374 3.421 1,860,743 +0.02(+0.60%)
Jun 12, 2013 3.455 3.480 3.367 3.401 2,595,420 -0.06(-1.76%)
Jun 11, 2013 3.509 3.509 3.441 3.462 2,113,377 -0.07(-2.11%)
Jun 10, 2013 3.495 3.543 3.456 3.536 1,625,416 +0.03(+0.77%)
Jun 07, 2013 3.536 3.556 3.475 3.509 1,707,204 -0.03(-0.77%)
Jun 06, 2013 3.550 3.590 3.509 3.536 2,564,359 -0.01(-0.38%)
Jun 05, 2013 3.516 3.563 3.489 3.550 3,022,048 +0.02(+0.58%)
Jun 04, 2013 3.482 3.600 3.475 3.529 7,369,088 +0.03(+0.97%)
Jun 03, 2013 3.441 3.516 3.441 3.495 2,691,933 +0.05(+1.58%)
May 31, 2013 3.434 3.468 3.421 3.441 1,774,838 +0.01(+0.20%)
May 30, 2013 3.441 3.468 3.407 3.434 1,379,404 -0.01(-0.20%)
May 29, 2013 3.407 3.462 3.394 3.441 1,619,099 +0.01(+0.40%)
May 28, 2013 3.489 3.519 3.407 3.428 2,061,429 -0.05(-1.56%)
May 24, 2013 3.407 3.499 3.394 3.482 2,204,373 +0.05(+1.38%)
May 23, 2013 3.367 3.441 3.346 3.434 1,816,045 +0.03(+0.80%)
May 22, 2013 3.434 3.489 3.394 3.407 2,748,068 -0.03(-0.98%)
May 21, 2013 3.462 3.489 3.434 3.441 2,028,977 -0.10(-2.87%)
May 20, 2013 3.462 3.550 3.455 3.543 2,448,519 +0.08(+2.35%)
May 17, 2013 3.428 3.472 3.428 3.462 1,737,282 +0.02(+0.59%)
May 16, 2013 3.370 3.475 3.360 3.441 2,178,835 +0.08(+2.42%)
May 15, 2013 3.374 3.414 3.353 3.360 2,072,482 -0.03(-1.00%)
May 13, 2013 3.441 3.455 3.387 3.394 1,616,024 -0.05(-1.38%)
May 10, 2013 3.380 3.448 3.360 3.441 1,766,452 +0.04(+1.20%)
May 09, 2013 3.421 3.441 3.372 3.401 2,089,642 -0.03(-0.79%)
May 08, 2013 3.455 3.502 3.401 3.428 2,684,524 -0.02(-0.59%)
May 07, 2013 3.556 3.611 3.441 3.448 3,261,448 -0.12(-3.23%)
May 06, 2013 3.489 3.563 3.468 3.563 2,898,385 +0.08(+2.33%)
May 03, 2013 3.421 3.516 3.414 3.482 3,228,625 +0.07(+1.98%)
May 02, 2013 3.380 3.455 3.360 3.414 3,488,389 +0.04(+1.20%)
May 01, 2013 3.407 3.421 3.333 3.374 2,051,756 -0.05(-1.58%)
Apr 30, 2013 3.360 3.441 3.353 3.428 2,405,817 +0.07(+2.02%)
Apr 29, 2013 3.319 3.374 3.292 3.360 1,445,955 +0.06(+1.85%)
Apr 26, 2013 3.340 3.353 3.265 3.299 1,436,773 -0.06(-1.81%)
Apr 25, 2013 3.285 3.434 3.285 3.360 2,876,831 +0.09(+2.69%)
Apr 24, 2013 3.184 3.319 3.184 3.272 2,363,794 +0.10(+3.21%)
Apr 23, 2013 3.136 3.187 3.103 3.170 1,530,933 +0.03(+0.86%)
Apr 22, 2013 3.096 3.157 3.062 3.143 1,503,537 +0.05(+1.53%)
Apr 19, 2013 3.170 3.184 3.059 3.096 2,034,424 -0.04(-1.30%)
Apr 18, 2013 3.089 3.191 3.021 3.136 3,031,855 +0.05(+1.76%)
Apr 17, 2013 3.245 3.245 3.055 3.082 4,443,315 -0.20(-5.99%)
Apr 16, 2013 3.252 3.346 3.218 3.279 2,918,144 +0.06(+1.89%)
Apr 15, 2013 3.326 3.346 3.218 3.218 4,444,701 -0.18(-5.19%)
Apr 12, 2013 3.434 3.441 3.353 3.394 2,072,250 -0.06(-1.76%)
Apr 11, 2013 3.441 3.482 3.394 3.455 1,873,571 +0.01(+0.20%)
Apr 10, 2013 3.495 3.529 3.434 3.448 2,359,931 -0.03(-0.78%)
Apr 09, 2013 3.401 3.502 3.394 3.475 2,439,141 +0.07(+1.99%)
Apr 08, 2013 3.299 3.407 3.292 3.407 2,457,561 +0.12(+3.50%)
Apr 05, 2013 3.224 3.299 3.184 3.292 3,511,033 +0.02(+0.62%)
Apr 04, 2013 3.319 3.319 3.235 3.272 2,469,807 -0.05(-1.63%)
Apr 03, 2013 3.441 3.468 3.265 3.326 4,682,775 -0.11(-3.16%)
Apr 02, 2013 3.455 3.516 3.421 3.434 2,470,854 +0.00(+0.00%)
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.