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 30, 2015 2.286 2.360 2.286 2.323 1,324,571 +0.06(+2.47%)
Jun 29, 2015 2.276 2.295 2.248 2.267 1,767,137 -0.05(-2.02%)
Jun 26, 2015 2.342 2.351 2.295 2.314 1,168,868 -0.02(-0.80%)
Jun 25, 2015 2.304 2.351 2.295 2.332 984,779 +0.03(+1.21%)
Jun 24, 2015 2.332 2.367 2.295 2.304 1,749,176 -0.03(-1.20%)
Jun 23, 2015 2.332 2.370 2.323 2.332 1,048,043 +0.00(+0.00%)
Jun 22, 2015 2.332 2.388 2.323 2.332 1,047,951 -0.01(-0.40%)
Jun 19, 2015 2.360 2.407 2.304 2.342 1,690,005 -0.04(-1.57%)
Jun 18, 2015 2.426 2.463 2.370 2.379 1,412,628 -0.02(-0.92%)
Jun 17, 2015 2.419 2.465 2.337 2.401 1,658,797 +0.02(+0.77%)
Jun 16, 2015 2.383 2.446 2.337 2.383 2,064,844 +0.00(+0.00%)
Jun 15, 2015 2.392 2.429 2.318 2.383 1,680,666 -0.04(-1.52%)
Jun 12, 2015 2.438 2.530 2.401 2.419 985,570 -0.06(-2.23%)
Jun 11, 2015 2.521 2.548 2.465 2.475 1,597,724 -0.06(-2.18%)
Jun 10, 2015 2.603 2.695 2.511 2.530 2,688,071 -0.01(-0.36%)
Jun 09, 2015 2.383 2.567 2.373 2.539 3,225,879 +0.23(+9.96%)
Jun 08, 2015 2.355 2.364 2.263 2.309 1,872,584 -0.04(-1.57%)
Jun 05, 2015 2.327 2.373 2.300 2.346 1,761,312 +0.02(+0.79%)
Jun 04, 2015 2.392 2.401 2.318 2.327 2,310,670 -0.07(-3.06%)
Jun 03, 2015 2.429 2.465 2.392 2.401 2,543,555 -0.04(-1.51%)
Jun 02, 2015 2.392 2.465 2.392 2.438 1,745,331 +0.06(+2.32%)
Jun 01, 2015 2.475 2.484 2.364 2.383 1,396,697 -0.07(-3.00%)
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%)
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.