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, 2016 1.830 1.850 1.810 1.840 850,611 +0.00(+0.00%)
Jun 29, 2016 1.770 1.855 1.770 1.840 1,059,866 +0.07(+3.95%)
Jun 28, 2016 1.750 1.805 1.750 1.770 835,501 +0.07(+4.12%)
Jun 27, 2016 1.750 1.785 1.681 1.700 1,628,053 -0.07(-3.95%)
Jun 24, 2016 1.760 1.830 1.750 1.770 1,238,505 -0.13(-6.84%)
Jun 23, 2016 1.820 1.900 1.800 1.900 917,862 +0.10(+5.56%)
Jun 22, 2016 1.860 1.880 1.770 1.800 671,818 -0.05(-2.70%)
Jun 21, 2016 1.830 1.865 1.800 1.850 517,111 +0.01(+0.54%)
Jun 20, 2016 1.870 1.880 1.805 1.840 852,300 +0.05(+2.79%)
Jun 17, 2016 1.830 1.890 1.760 1.790 1,598,176 +0.00(+0.00%)
Jun 16, 2016 1.820 1.820 1.710 1.790 1,807,439 -0.06(-3.24%)
Jun 15, 2016 1.880 1.910 1.820 1.850 1,357,628 -0.07(-3.65%)
Jun 14, 2016 1.860 1.960 1.860 1.920 1,308,442 +0.06(+3.23%)
Jun 13, 2016 1.760 1.970 1.740 1.860 2,455,369 +0.07(+3.91%)
Jun 10, 2016 1.900 1.920 1.790 1.790 1,111,204 -0.15(-7.73%)
Jun 09, 2016 1.910 1.990 1.890 1.940 679,675 -0.04(-2.02%)
Jun 08, 2016 2.010 2.050 1.960 1.980 1,976,853 +0.03(+1.54%)
Jun 07, 2016 1.920 1.960 1.890 1.950 1,435,403 +0.06(+3.17%)
Jun 06, 2016 1.850 1.900 1.850 1.890 1,341,749 +0.06(+3.28%)
Jun 03, 2016 1.830 1.850 1.795 1.830 1,304,308 +0.03(+1.67%)
Jun 02, 2016 1.740 1.810 1.700 1.800 629,343 +0.04(+2.27%)
Jun 01, 2016 1.720 1.785 1.690 1.760 788,633 +0.01(+0.57%)
May 31, 2016 1.740 1.820 1.730 1.750 1,295,756 +0.01(+0.57%)
May 27, 2016 1.800 1.740 1.740 1.740 2,155,500 -0.09(-4.92%)
May 26, 2016 1.960 1.976 1.830 1.830 1,220,349 -0.07(-3.68%)
May 25, 2016 1.810 1.910 1.795 1.900 1,447,341 +0.12(+6.74%)
May 24, 2016 1.830 1.830 1.730 1.780 1,208,773 -0.05(-2.73%)
May 23, 2016 1.780 1.860 1.710 1.830 658,093 +0.04(+2.23%)
May 20, 2016 1.850 1.910 1.780 1.790 1,092,189 -0.03(-1.65%)
May 19, 2016 1.780 1.850 1.700 1.820 4,059,830 -0.05(-2.67%)
May 18, 2016 2.000 2.083 1.850 1.870 3,364,560 -0.13(-6.50%)
May 17, 2016 1.890 2.030 1.880 2.000 2,973,041 +0.11(+5.82%)
May 16, 2016 1.730 1.920 1.710 1.890 3,172,133 +0.23(+13.86%)
May 13, 2016 1.600 1.670 1.580 1.660 864,252 +0.05(+3.11%)
May 12, 2016 1.640 1.690 1.600 1.610 1,445,719 -0.01(-0.62%)
May 11, 2016 1.610 1.640 1.550 1.620 1,631,152 +0.02(+1.25%)
May 10, 2016 1.550 1.630 1.540 1.600 898,620 +0.04(+2.56%)
May 09, 2016 1.590 1.590 1.520 1.560 1,536,214 -0.04(-2.50%)
May 06, 2016 1.450 1.620 1.440 1.600 2,378,069 +0.14(+9.59%)
May 05, 2016 1.510 1.550 1.444 1.460 2,163,736 +0.05(+3.55%)
May 04, 2016 1.480 1.540 1.400 1.410 1,263,472 -0.06(-4.08%)
May 03, 2016 1.540 1.550 1.430 1.470 1,613,482 -0.12(-7.55%)
May 02, 2016 1.620 1.640 1.540 1.590 1,688,424 -0.05(-3.05%)
Apr 29, 2016 1.550 1.640 1.520 1.640 2,156,608 +0.10(+6.49%)
Apr 28, 2016 1.520 1.580 1.500 1.540 1,386,776 +0.02(+1.32%)
Apr 27, 2016 1.510 1.550 1.481 1.520 1,382,821 +0.03(+2.01%)
Apr 26, 2016 1.440 1.490 1.410 1.490 1,038,815 +0.09(+6.43%)
Apr 25, 2016 1.470 1.510 1.380 1.400 2,113,396 -0.07(-4.76%)
Apr 22, 2016 1.380 1.560 1.370 1.470 2,027,835 +0.12(+8.89%)
Apr 21, 2016 1.340 1.360 1.310 1.350 871,321 -0.03(-2.17%)
Apr 20, 2016 1.330 1.390 1.310 1.380 1,069,467 +0.03(+2.22%)
Apr 19, 2016 1.290 1.350 1.290 1.350 1,506,189 +0.10(+8.00%)
Apr 18, 2016 1.180 1.270 1.180 1.250 1,473,606 -0.01(-0.79%)
Apr 15, 2016 1.220 1.270 1.180 1.260 693,147 +0.02(+1.61%)
Apr 14, 2016 1.260 1.280 1.210 1.240 701,523 -0.03(-2.36%)
Apr 13, 2016 1.320 1.350 1.270 1.270 1,339,627 -0.05(-3.79%)
Apr 12, 2016 1.260 1.320 1.240 1.320 1,838,211 +0.08(+6.45%)
Apr 11, 2016 1.240 1.290 1.240 1.240 1,013,306 +0.00(+0.00%)
Apr 08, 2016 1.210 1.260 1.200 1.240 984,952 +0.08(+6.90%)
Apr 07, 2016 1.180 1.195 1.125 1.160 697,506 -0.01(-0.85%)
Apr 06, 2016 1.140 1.210 1.110 1.170 1,254,098 +0.06(+5.41%)
Apr 05, 2016 1.160 1.160 1.080 1.110 1,019,915 -0.07(-5.93%)
Apr 04, 2016 1.200 1.240 1.150 1.180 1,663,711 -0.05(-4.07%)
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.