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 (%)
Jul 31, 2015 1.557 1.557 1.491 1.519 1,418,043 -0.03(-1.84%)
Jul 30, 2015 1.538 1.567 1.519 1.548 1,079,065 +0.03(+1.87%)
Jul 29, 2015 1.500 1.538 1.481 1.519 1,616,929 +0.03(+1.91%)
Jul 28, 2015 1.453 1.548 1.453 1.491 2,128,557 +0.04(+2.61%)
Jul 27, 2015 1.519 1.567 1.424 1.453 3,645,589 -0.12(-7.83%)
Jul 24, 2015 1.662 1.662 1.567 1.576 2,095,238 -0.09(-5.68%)
Jul 23, 2015 1.709 1.757 1.624 1.671 2,357,452 -0.03(-1.68%)
Jul 22, 2015 1.776 1.785 1.700 1.700 2,279,109 -0.11(-6.28%)
Jul 21, 2015 1.795 1.880 1.776 1.814 2,016,652 +0.01(+0.53%)
Jul 20, 2015 1.890 1.918 1.785 1.804 2,731,245 -0.08(-4.26%)
Jul 17, 2015 1.959 1.968 1.875 1.885 2,572,682 -0.07(-3.81%)
Jul 16, 2015 2.043 2.048 1.959 1.959 1,654,622 -0.07(-3.23%)
Jul 15, 2015 2.099 2.099 2.006 2.024 2,132,998 -0.07(-3.13%)
Jul 14, 2015 2.052 2.118 2.025 2.090 1,873,639 +0.03(+1.36%)
Jul 13, 2015 2.080 2.108 2.052 2.062 1,371,338 -0.06(-2.64%)
Jul 10, 2015 2.146 2.155 2.080 2.118 1,302,793 +0.00(+0.00%)
Jul 09, 2015 2.164 2.202 2.090 2.118 1,787,553 -0.01(-0.44%)
Jul 08, 2015 2.192 2.230 2.099 2.127 1,536,725 -0.08(-3.80%)
Jul 07, 2015 2.183 2.230 2.099 2.211 1,898,206 +0.02(+0.85%)
Jul 06, 2015 2.258 2.258 2.155 2.192 1,750,216 -0.10(-4.47%)
Jul 02, 2015 2.267 2.295 2.295 2.295 1,071,686 +0.07(+2.93%)
Jul 01, 2015 2.304 2.315 2.192 2.230 1,710,598 -0.09(-4.02%)
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%)
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.