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, 2016 1.470 1.490 1.410 1.440 875,939 -0.04(-2.70%)
Aug 30, 2016 1.530 1.540 1.452 1.480 1,198,872 -0.02(-1.33%)
Aug 29, 2016 1.500 1.520 1.488 1.500 506,487 -0.01(-0.66%)
Aug 26, 2016 1.540 1.589 1.500 1.510 635,590 -0.04(-2.58%)
Aug 25, 2016 1.560 1.560 1.490 1.550 797,875 +0.00(+0.00%)
Aug 24, 2016 1.600 1.630 1.540 1.550 1,153,794 -0.07(-4.32%)
Aug 23, 2016 1.590 1.660 1.590 1.620 835,983 +0.02(+1.25%)
Aug 22, 2016 1.630 1.650 1.580 1.600 810,250 -0.08(-4.76%)
Aug 19, 2016 1.680 1.710 1.630 1.680 1,130,527 +0.01(+0.60%)
Aug 18, 2016 1.610 1.690 1.610 1.670 1,089,856 +0.07(+4.37%)
Aug 17, 2016 1.630 1.650 1.580 1.600 1,054,449 -0.04(-2.44%)
Aug 16, 2016 1.560 1.670 1.540 1.640 1,761,022 +0.09(+5.81%)
Aug 15, 2016 1.480 1.560 1.480 1.550 1,249,105 +0.08(+5.44%)
Aug 12, 2016 1.490 1.510 1.450 1.470 636,272 -0.02(-1.34%)
Aug 11, 2016 1.480 1.525 1.470 1.490 554,218 +0.01(+0.68%)
Aug 10, 2016 1.490 1.550 1.460 1.480 956,548 -0.02(-1.33%)
Aug 09, 2016 1.530 1.550 1.470 1.500 838,017 -0.03(-1.96%)
Aug 08, 2016 1.490 1.570 1.490 1.530 1,050,152 +0.05(+3.38%)
Aug 05, 2016 1.530 1.540 1.440 1.480 1,542,792 -0.09(-5.73%)
Aug 04, 2016 1.470 1.570 1.460 1.570 954,402 +0.07(+4.67%)
Aug 03, 2016 1.440 1.500 1.440 1.500 574,192 +0.03(+2.04%)
Aug 02, 2016 1.480 1.530 1.410 1.470 773,039 +0.03(+2.08%)
Aug 01, 2016 1.470 1.480 1.410 1.440 634,119 -0.06(-4.00%)
Jul 29, 2016 1.450 1.550 1.440 1.500 1,288,616 +0.04(+2.74%)
Jul 28, 2016 1.460 1.500 1.430 1.460 1,743,604 -0.01(-0.68%)
Jul 27, 2016 1.510 1.570 1.430 1.470 909,079 -0.03(-2.00%)
Jul 26, 2016 1.370 1.514 1.360 1.500 1,252,479 +0.09(+6.38%)
Jul 25, 2016 1.500 1.510 1.390 1.410 2,229,546 -0.12(-7.84%)
Jul 22, 2016 1.510 1.547 1.490 1.530 1,414,547 -0.02(-1.29%)
Jul 21, 2016 1.580 1.640 1.540 1.550 1,047,115 -0.03(-1.90%)
Jul 20, 2016 1.570 1.610 1.520 1.580 1,053,658 -0.01(-0.63%)
Jul 19, 2016 1.660 1.690 1.590 1.590 1,194,007 -0.10(-5.92%)
Jul 18, 2016 1.720 1.720 1.660 1.690 836,040 -0.05(-2.87%)
Jul 15, 2016 1.790 1.790 1.720 1.740 630,226 -0.04(-2.25%)
Jul 14, 2016 1.790 1.800 1.760 1.780 552,649 +0.00(+0.00%)
Jul 13, 2016 1.770 1.810 1.750 1.780 729,859 -0.03(-1.66%)
Jul 12, 2016 1.790 1.840 1.760 1.810 902,641 +0.07(+4.02%)
Jul 11, 2016 1.760 1.800 1.740 1.740 580,483 -0.02(-1.14%)
Jul 08, 2016 1.800 1.770 1.740 1.760 605,478 -0.01(-0.56%)
Jul 07, 2016 1.820 1.860 1.750 1.770 703,900 -0.03(-1.67%)
Jul 06, 2016 1.760 1.820 1.750 1.800 773,575 +0.02(+1.12%)
Jul 05, 2016 1.820 1.840 1.770 1.780 882,030 -0.09(-4.81%)
Jul 01, 2016 1.840 1.870 1.870 1.870 727,300 +0.03(+1.63%)
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%)
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.