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, 2014 4.268 4.301 4.148 4.188 4,519,234 -0.10(-2.26%)
Sep 29, 2014 4.268 4.309 4.236 4.285 1,289,303 -0.02(-0.56%)
Sep 26, 2014 4.276 4.325 4.228 4.309 1,606,283 +0.04(+0.94%)
Sep 25, 2014 4.397 4.405 4.268 4.268 1,934,564 -0.14(-3.28%)
Sep 24, 2014 4.373 4.478 4.309 4.413 2,010,941 +0.03(+0.74%)
Sep 23, 2014 4.309 4.405 4.301 4.381 1,676,232 +0.07(+1.68%)
Sep 22, 2014 4.405 4.438 4.244 4.309 3,302,302 -0.14(-3.26%)
Sep 19, 2014 4.542 4.542 4.413 4.454 2,343,467 -0.09(-1.95%)
Sep 18, 2014 4.582 4.591 4.510 4.542 2,096,291 +0.01(+0.28%)
Sep 17, 2014 4.609 4.609 4.513 4.529 2,139,791 -0.08(-1.72%)
Sep 16, 2014 4.609 4.641 4.585 4.609 1,779,299 +0.00(+0.00%)
Sep 15, 2014 4.593 4.641 4.529 4.609 1,459,253 +0.02(+0.35%)
Sep 12, 2014 4.672 4.672 4.578 4.593 1,659,257 -0.09(-1.87%)
Sep 11, 2014 4.617 4.680 4.577 4.680 1,538,099 +0.02(+0.34%)
Sep 10, 2014 4.672 4.672 4.633 4.664 1,660,073 -0.02(-0.51%)
Sep 09, 2014 4.704 4.736 4.641 4.688 1,858,982 -0.02(-0.51%)
Sep 08, 2014 4.800 4.800 4.688 4.712 2,707,147 -0.10(-1.98%)
Sep 05, 2014 4.792 4.823 4.768 4.807 1,291,743 +0.02(+0.50%)
Sep 04, 2014 4.903 4.915 4.768 4.784 2,341,948 -0.10(-2.11%)
Sep 03, 2014 5.022 5.030 4.871 4.887 1,950,999 -0.09(-1.76%)
Sep 02, 2014 5.054 5.070 4.958 4.974 1,608,465 -0.10(-2.03%)
Aug 29, 2014 4.998 5.078 5.078 5.078 1,638,395 +0.08(+1.59%)
Aug 28, 2014 4.935 5.022 4.935 4.998 1,226,264 +0.03(+0.64%)
Aug 27, 2014 4.950 4.990 4.908 4.966 1,473,317 +0.05(+0.97%)
Aug 26, 2014 4.911 4.935 4.895 4.919 1,236,076 +0.04(+0.81%)
Aug 25, 2014 4.847 4.903 4.831 4.879 1,194,914 +0.03(+0.66%)
Aug 22, 2014 4.887 4.887 4.823 4.847 1,022,696 -0.04(-0.81%)
Aug 21, 2014 4.871 4.895 4.823 4.887 1,301,643 +0.00(+0.00%)
Aug 20, 2014 4.911 4.911 4.847 4.887 1,237,205 +0.01(+0.11%)
Aug 19, 2014 4.834 4.889 4.827 4.882 1,261,404 +0.04(+0.81%)
Aug 18, 2014 4.827 4.874 4.819 4.842 1,620,296 +0.02(+0.33%)
Aug 15, 2014 4.740 4.827 4.740 4.827 1,483,365 +0.09(+1.99%)
Aug 14, 2014 4.827 4.827 4.732 4.732 1,645,284 -0.09(-1.79%)
Aug 13, 2014 4.827 4.874 4.803 4.819 1,071,104 -0.02(-0.32%)
Aug 12, 2014 4.827 4.842 4.803 4.834 1,244,535 +0.00(+0.00%)
Aug 11, 2014 4.882 4.897 4.787 4.834 1,689,773 -0.04(-0.81%)
Aug 08, 2014 4.882 4.882 4.693 4.874 2,585,456 -0.02(-0.32%)
Aug 07, 2014 4.937 4.937 4.811 4.889 1,788,348 -0.03(-0.64%)
Aug 06, 2014 4.858 4.937 4.858 4.921 1,552,678 +0.05(+0.97%)
Aug 05, 2014 5.039 5.078 4.842 4.874 2,391,809 -0.21(-4.17%)
Aug 04, 2014 4.976 5.109 4.960 5.086 1,278,145 +0.10(+2.05%)
Aug 01, 2014 4.984 5.015 4.874 4.984 2,198,561 -0.04(-0.78%)
Jul 31, 2014 5.070 5.093 4.960 5.023 2,187,575 -0.07(-1.39%)
Jul 30, 2014 5.141 5.180 5.039 5.093 2,352,690 -0.05(-1.07%)
Jul 29, 2014 5.188 5.196 5.148 5.148 1,060,072 -0.04(-0.76%)
Jul 28, 2014 5.250 5.282 5.172 5.188 1,279,129 -0.06(-1.20%)
Jul 25, 2014 5.298 5.305 5.235 5.250 1,069,611 -0.05(-0.89%)
Jul 24, 2014 5.352 5.376 5.298 5.298 892,477 -0.06(-1.17%)
Jul 23, 2014 5.298 5.360 5.278 5.360 922,777 +0.07(+1.34%)
Jul 22, 2014 5.211 5.329 5.203 5.290 1,382,352 +0.09(+1.81%)
Jul 21, 2014 5.211 5.226 5.180 5.196 895,729 -0.03(-0.60%)
Jul 18, 2014 5.172 5.258 5.164 5.227 1,104,384 +0.08(+1.63%)
Jul 17, 2014 5.220 5.228 5.127 5.143 1,603,439 -0.05(-1.04%)
Jul 16, 2014 5.174 5.267 5.158 5.197 2,010,477 +0.06(+1.21%)
Jul 15, 2014 5.205 5.228 5.099 5.135 2,044,109 -0.07(-1.34%)
Jul 14, 2014 5.213 5.267 5.174 5.205 1,285,471 +0.00(+0.00%)
Jul 11, 2014 5.290 5.298 5.205 5.205 1,938,901 -0.09(-1.61%)
Jul 10, 2014 5.314 5.337 5.251 5.290 1,876,846 -0.05(-1.02%)
Jul 09, 2014 5.306 5.360 5.282 5.345 1,336,077 +0.03(+0.58%)
Jul 08, 2014 5.360 5.368 5.259 5.314 1,538,901 -0.06(-1.15%)
Jul 07, 2014 5.492 5.511 5.337 5.376 1,909,752 -0.16(-2.94%)
Jul 03, 2014 5.593 5.538 5.538 5.538 636,075 -0.03(-0.56%)
Jul 02, 2014 5.538 5.601 5.523 5.569 1,192,789 +0.05(+0.98%)
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.