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 27, 2013 4.123 4.123 4.067 4.088 1,242,297 -0.03(-0.68%)
Sep 26, 2013 4.081 4.130 4.053 4.116 1,402,023 +0.04(+1.03%)
Sep 25, 2013 4.130 4.189 4.060 4.074 2,477,585 -0.06(-1.35%)
Sep 24, 2013 4.053 4.130 4.032 4.130 2,731,914 +0.06(+1.54%)
Sep 23, 2013 4.039 4.074 3.998 4.067 2,007,605 +0.03(+0.69%)
Sep 20, 2013 4.046 4.081 4.011 4.039 1,791,341 -0.03(-0.68%)
Sep 19, 2013 4.081 4.123 4.053 4.067 1,419,214 +0.01(+0.15%)
Sep 18, 2013 3.999 4.102 3.986 4.061 2,085,855 +0.03(+0.85%)
Sep 17, 2013 4.006 4.040 3.986 4.027 1,716,060 +0.03(+0.69%)
Sep 16, 2013 3.992 4.034 3.986 3.999 1,494,165 +0.01(+0.34%)
Sep 13, 2013 3.972 4.016 3.965 3.986 1,269,966 +0.00(+0.00%)
Sep 12, 2013 4.006 4.068 3.979 3.986 1,742,671 -0.05(-1.19%)
Sep 11, 2013 3.986 4.054 3.951 4.034 1,637,062 +0.04(+1.03%)
Sep 10, 2013 3.992 4.006 3.931 3.992 1,754,531 +0.00(+0.00%)
Sep 09, 2013 4.027 4.084 3.992 3.992 2,035,845 -0.05(-1.19%)
Sep 06, 2013 4.040 4.082 3.986 4.040 2,074,293 +0.01(+0.34%)
Sep 05, 2013 4.054 4.068 3.992 4.027 2,421,014 -0.01(-0.17%)
Sep 04, 2013 3.917 4.054 3.903 4.034 7,515,008 +0.12(+2.98%)
Sep 03, 2013 3.807 3.924 3.800 3.917 2,839,831 +0.14(+3.64%)
Aug 30, 2013 3.724 3.779 3.711 3.779 1,318,758 +0.05(+1.29%)
Aug 29, 2013 3.793 3.827 3.718 3.731 1,497,914 -0.09(-2.34%)
Aug 28, 2013 3.779 3.848 3.759 3.821 1,726,116 +0.05(+1.46%)
Aug 27, 2013 3.738 3.795 3.724 3.766 1,353,822 +0.01(+0.18%)
Aug 26, 2013 3.793 3.841 3.752 3.759 1,300,455 -0.04(-1.09%)
Aug 23, 2013 3.731 3.807 3.697 3.800 1,672,041 +0.05(+1.47%)
Aug 22, 2013 3.690 3.759 3.663 3.745 1,726,693 +0.04(+1.11%)
Aug 21, 2013 3.718 3.745 3.649 3.704 1,966,942 -0.04(-1.10%)
Aug 20, 2013 3.738 3.793 3.663 3.745 2,009,330 -0.01(-0.39%)
Aug 19, 2013 3.868 3.875 3.739 3.760 2,498,481 -0.11(-2.80%)
Aug 16, 2013 3.915 3.929 3.861 3.868 1,867,542 -0.04(-1.04%)
Aug 15, 2013 3.861 3.915 3.834 3.909 1,905,717 +0.03(+0.70%)
Aug 14, 2013 3.868 3.909 3.841 3.882 1,341,538 +0.01(+0.17%)
Aug 13, 2013 3.909 3.915 3.854 3.875 1,559,699 -0.06(-1.55%)
Aug 12, 2013 3.915 3.943 3.882 3.936 2,143,917 +0.03(+0.69%)
Aug 09, 2013 3.834 3.922 3.827 3.909 1,629,243 +0.05(+1.41%)
Aug 08, 2013 3.794 3.895 3.794 3.854 1,578,489 +0.06(+1.61%)
Aug 07, 2013 3.794 3.824 3.773 3.794 1,933,645 -0.03(-0.71%)
Aug 06, 2013 3.848 3.868 3.814 3.821 1,934,538 -0.03(-0.70%)
Aug 05, 2013 3.834 3.882 3.834 3.848 1,380,694 -0.02(-0.53%)
Aug 02, 2013 3.949 3.983 3.851 3.868 2,239,769 -0.09(-2.23%)
Aug 01, 2013 3.929 3.976 3.896 3.956 2,361,119 +0.04(+1.04%)
Jul 31, 2013 3.861 3.943 3.827 3.915 1,872,910 +0.05(+1.23%)
Jul 30, 2013 3.882 3.902 3.821 3.868 2,294,285 -0.02(-0.52%)
Jul 29, 2013 3.929 3.936 3.848 3.888 1,680,280 -0.05(-1.37%)
Jul 26, 2013 3.909 3.956 3.888 3.943 1,972,739 +0.01(+0.34%)
Jul 25, 2013 3.882 3.949 3.882 3.929 1,607,221 +0.05(+1.22%)
Jul 24, 2013 3.990 4.024 3.841 3.882 3,738,106 -0.12(-2.88%)
Jul 23, 2013 4.071 4.098 3.983 3.997 3,433,550 -0.05(-1.34%)
Jul 22, 2013 4.037 4.058 3.956 4.051 3,020,005 +0.09(+2.40%)
Jul 19, 2013 3.929 4.004 3.888 3.956 2,978,976 +0.03(+0.69%)
Jul 18, 2013 3.848 3.956 3.827 3.929 6,280,127 +0.07(+1.93%)
Jul 17, 2013 3.685 3.895 3.665 3.854 9,737,148 +0.30(+8.59%)
Jul 16, 2013 3.489 3.556 3.478 3.550 2,214,327 +0.07(+2.14%)
Jul 15, 2013 3.455 3.502 3.421 3.475 2,994,153 +0.02(+0.59%)
Jul 12, 2013 3.462 3.482 3.421 3.455 1,242,332 -0.01(-0.20%)
Jul 11, 2013 3.468 3.489 3.407 3.462 2,133,744 +0.03(+0.79%)
Jul 10, 2013 3.353 3.448 3.340 3.434 2,049,651 +0.08(+2.42%)
Jul 09, 2013 3.340 3.360 3.319 3.353 1,670,128 +0.03(+1.02%)
Jul 08, 2013 3.245 3.326 3.245 3.319 1,692,314 +0.06(+1.87%)
Jul 05, 2013 3.265 3.279 3.197 3.258 1,945,013 -0.01(-0.21%)
Jul 03, 2013 3.306 3.326 3.238 3.265 1,549,806 -0.05(-1.63%)
Jul 02, 2013 3.346 3.374 3.292 3.319 1,681,851 -0.05(-1.41%)
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.