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 (%)
Aug 31, 2015 1.263 1.459 1.175 1.430 2,902,295 +0.16(+12.31%)
Aug 28, 2015 1.204 1.293 1.204 1.273 1,938,038 +0.04(+3.17%)
Aug 27, 2015 1.126 1.253 1.126 1.234 2,376,968 +0.15(+13.51%)
Aug 26, 2015 1.126 1.136 1.058 1.087 1,089,468 -0.02(-1.77%)
Aug 25, 2015 1.116 1.175 1.087 1.107 1,725,823 +0.05(+4.63%)
Aug 24, 2015 0.9596 1.116 0.8216 1.058 3,126,109 -0.01(-0.92%)
Aug 21, 2015 1.155 1.165 1.058 1.067 2,324,333 -0.09(-7.63%)
Aug 20, 2015 1.136 1.185 1.102 1.155 1,837,548 +0.05(+4.90%)
Aug 19, 2015 1.168 1.187 1.073 1.101 2,141,478 -0.09(-7.20%)
Aug 18, 2015 1.177 1.196 1.158 1.187 1,082,969 +0.01(+0.81%)
Aug 17, 2015 1.187 1.244 1.130 1.177 3,060,937 +0.00(+0.00%)
Aug 14, 2015 1.253 1.301 1.177 1.177 1,727,978 -0.05(-3.88%)
Aug 13, 2015 1.244 1.263 1.196 1.225 1,476,103 -0.02(-1.53%)
Aug 12, 2015 1.225 1.306 1.225 1.244 1,747,897 +0.02(+1.55%)
Aug 11, 2015 1.225 1.253 1.192 1.225 1,590,795 -0.06(-4.44%)
Aug 10, 2015 1.187 1.282 1.149 1.282 2,798,869 +0.10(+8.87%)
Aug 07, 2015 1.367 1.415 1.177 1.177 3,283,805 -0.19(-13.89%)
Aug 06, 2015 1.310 1.396 1.253 1.367 3,063,326 +0.06(+4.35%)
Aug 05, 2015 1.462 1.481 1.310 1.310 2,740,395 -0.11(-8.00%)
Aug 04, 2015 1.491 1.500 1.424 1.424 1,313,880 -0.03(-1.96%)
Aug 03, 2015 1.500 1.510 1.453 1.453 1,147,457 -0.07(-4.38%)
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%)
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.