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 (%)
Sep 30, 2011 6.110 6.212 6.056 6.090 1,903,768 -0.13(-2.07%)
Sep 29, 2011 6.286 6.314 6.117 6.219 1,795,920 +0.05(+0.88%)
Sep 28, 2011 6.496 6.509 6.151 6.164 2,055,811 -0.35(-5.41%)
Sep 27, 2011 6.564 6.706 6.476 6.517 2,368,305 +0.16(+2.45%)
Sep 26, 2011 6.286 6.368 6.104 6.361 2,858,196 +0.08(+1.29%)
Sep 23, 2011 6.314 6.476 6.253 6.280 2,689,946 -0.07(-1.07%)
Sep 22, 2011 6.510 6.517 6.253 6.347 3,902,913 -0.37(-5.45%)
Sep 21, 2011 6.842 6.896 6.706 6.713 2,125,096 -0.12(-1.69%)
Sep 20, 2011 6.950 6.991 6.822 6.828 2,086,429 -0.10(-1.47%)
Sep 19, 2011 6.957 7.011 6.876 6.930 1,691,799 -0.14(-1.92%)
Sep 16, 2011 7.086 7.099 6.998 7.065 1,463,385 +0.02(+0.29%)
Sep 15, 2011 7.093 7.105 6.977 7.045 2,612,890 +0.07(+0.97%)
Sep 14, 2011 6.991 7.072 6.915 6.977 2,072,558 -0.01(-0.10%)
Sep 13, 2011 6.964 7.025 6.889 6.984 2,118,997 +0.07(+1.08%)
Sep 12, 2011 6.903 7.018 6.774 6.910 2,306,742 -0.11(-1.54%)
Sep 09, 2011 7.221 7.269 6.991 7.018 2,513,450 -0.28(-3.81%)
Sep 08, 2011 7.438 7.499 7.289 7.296 1,236,599 -0.18(-2.45%)
Sep 07, 2011 7.357 7.499 7.336 7.479 1,099,269 +0.22(+3.08%)
Sep 06, 2011 7.181 7.295 7.133 7.255 1,838,105 -0.20(-2.64%)
Sep 02, 2011 7.560 7.560 7.397 7.452 1,597,168 -0.22(-2.83%)
Sep 01, 2011 7.838 7.892 7.655 7.668 1,445,465 -0.16(-1.99%)
Aug 31, 2011 7.777 7.851 7.736 7.824 1,239,678 +0.11(+1.40%)
Aug 30, 2011 7.702 7.790 7.601 7.716 1,387,539 -0.03(-0.35%)
Aug 29, 2011 7.662 7.770 7.601 7.743 1,109,322 +0.20(+2.60%)
Aug 26, 2011 7.303 7.621 7.208 7.546 1,589,250 +0.20(+2.67%)
Aug 25, 2011 7.533 7.553 7.282 7.350 1,567,094 -0.13(-1.72%)
Aug 24, 2011 7.431 7.519 7.343 7.479 1,343,581 +0.07(+1.01%)
Aug 23, 2011 7.269 7.418 7.147 7.404 2,302,703 +0.23(+3.21%)
Aug 22, 2011 7.397 7.418 7.086 7.174 1,827,956 -0.05(-0.75%)
Aug 19, 2011 7.214 7.485 7.194 7.228 1,657,558 -0.15(-2.02%)
Aug 18, 2011 7.573 7.573 7.296 7.377 2,373,146 -0.32(-4.14%)
Aug 17, 2011 7.783 7.885 7.670 7.695 1,127,519 +0.04(+0.53%)
Aug 16, 2011 7.790 7.831 7.577 7.655 1,659,876 -0.22(-2.84%)
Aug 15, 2011 7.723 7.926 7.689 7.878 1,940,883 +0.26(+3.38%)
Aug 12, 2011 7.648 7.783 7.553 7.621 2,327,586 +0.11(+1.44%)
Aug 11, 2011 7.269 7.614 7.221 7.513 2,511,135 +0.33(+4.62%)
Aug 10, 2011 7.228 7.452 7.072 7.181 3,403,302 -0.05(-0.75%)
Aug 09, 2011 6.713 7.303 6.835 7.235 3,557,055 +0.46(+6.80%)
Aug 08, 2011 6.713 7.018 6.605 6.774 4,135,476 -0.60(-8.17%)
Aug 05, 2011 7.790 7.790 7.181 7.377 5,528,380 -0.45(-5.71%)
Aug 04, 2011 8.298 8.298 7.736 7.824 3,256,661 -0.54(-6.40%)
Aug 03, 2011 8.502 8.529 8.176 8.359 2,534,004 -0.14(-1.59%)
Aug 02, 2011 8.773 8.822 8.488 8.495 1,717,883 -0.35(-3.98%)
Aug 01, 2011 8.928 8.935 8.725 8.847 1,310,509 +0.07(+0.85%)
Jul 29, 2011 8.718 8.827 8.651 8.773 1,743,642 -0.03(-0.38%)
Jul 28, 2011 8.793 8.928 8.698 8.806 1,598,512 -0.01(-0.15%)
Jul 27, 2011 9.064 9.084 8.806 8.820 1,760,872 -0.33(-3.63%)
Jul 26, 2011 9.091 9.186 9.077 9.152 1,241,331 +0.01(+0.07%)
Jul 25, 2011 9.071 9.213 9.037 9.145 1,625,302 +0.03(+0.37%)
Jul 22, 2011 9.011 9.118 9.011 9.111 1,214,634 +0.14(+1.59%)
Jul 21, 2011 9.016 9.043 8.955 8.969 1,345,252 -0.01(-0.15%)
Jul 20, 2011 8.915 9.023 8.806 8.983 1,850,558 +0.12(+1.30%)
Jul 19, 2011 8.705 8.894 8.691 8.867 1,593,623 +0.26(+2.99%)
Jul 18, 2011 8.563 8.610 8.495 8.610 1,049,263 -0.03(-0.39%)
Jul 15, 2011 8.563 8.669 8.542 8.644 906,572 +0.15(+1.75%)
Jul 14, 2011 8.657 8.718 8.434 8.495 1,229,854 -0.13(-1.49%)
Jul 13, 2011 8.495 8.673 8.474 8.623 1,125,138 +0.17(+2.00%)
Jul 12, 2011 8.380 8.563 8.346 8.454 1,673,850 +0.03(+0.40%)
Jul 11, 2011 8.603 8.657 8.400 8.420 1,778,096 -0.31(-3.57%)
Jul 08, 2011 8.698 8.806 8.657 8.732 1,389,691 -0.07(-0.85%)
Jul 07, 2011 8.833 8.915 8.786 8.806 2,121,202 +0.05(+0.62%)
Jul 06, 2011 8.691 8.773 8.671 8.752 1,795,872 +0.01(+0.16%)
Jul 05, 2011 8.671 8.800 8.617 8.739 1,756,735 +0.24(+2.79%)
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.