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 (%)
Apr 29, 2016 1.550 1.640 1.520 1.640 2,156,608 +0.10(+6.49%)
Apr 28, 2016 1.520 1.580 1.500 1.540 1,386,776 +0.02(+1.32%)
Apr 27, 2016 1.510 1.550 1.481 1.520 1,382,821 +0.03(+2.01%)
Apr 26, 2016 1.440 1.490 1.410 1.490 1,038,815 +0.09(+6.43%)
Apr 25, 2016 1.470 1.510 1.380 1.400 2,113,396 -0.07(-4.76%)
Apr 22, 2016 1.380 1.560 1.370 1.470 2,027,835 +0.12(+8.89%)
Apr 21, 2016 1.340 1.360 1.310 1.350 871,321 -0.03(-2.17%)
Apr 20, 2016 1.330 1.390 1.310 1.380 1,069,467 +0.03(+2.22%)
Apr 19, 2016 1.290 1.350 1.290 1.350 1,506,189 +0.10(+8.00%)
Apr 18, 2016 1.180 1.270 1.180 1.250 1,473,606 -0.01(-0.79%)
Apr 15, 2016 1.220 1.270 1.180 1.260 693,147 +0.02(+1.61%)
Apr 14, 2016 1.260 1.280 1.210 1.240 701,523 -0.03(-2.36%)
Apr 13, 2016 1.320 1.350 1.270 1.270 1,339,627 -0.05(-3.79%)
Apr 12, 2016 1.260 1.320 1.240 1.320 1,838,211 +0.08(+6.45%)
Apr 11, 2016 1.240 1.290 1.240 1.240 1,013,306 +0.00(+0.00%)
Apr 08, 2016 1.210 1.260 1.200 1.240 984,952 +0.08(+6.90%)
Apr 07, 2016 1.180 1.195 1.125 1.160 697,506 -0.01(-0.85%)
Apr 06, 2016 1.140 1.210 1.110 1.170 1,254,098 +0.06(+5.41%)
Apr 05, 2016 1.160 1.160 1.080 1.110 1,019,915 -0.07(-5.93%)
Apr 04, 2016 1.200 1.240 1.150 1.180 1,663,711 -0.05(-4.07%)
Apr 01, 2016 1.220 1.290 1.200 1.230 2,301,045 -0.08(-6.11%)
Mar 31, 2016 1.190 1.330 1.180 1.310 2,823,082 +0.14(+11.97%)
Mar 30, 2016 1.100 1.200 1.100 1.170 2,498,632 +0.08(+7.34%)
Mar 29, 2016 1.050 1.090 1.028 1.090 754,652 +0.03(+2.83%)
Mar 28, 2016 1.070 1.100 1.030 1.060 1,017,129 -0.01(-0.93%)
Mar 24, 2016 0.9900 1.070 1.070 1.070 782,300 +0.03(+2.88%)
Mar 23, 2016 1.030 1.090 1.005 1.040 2,255,138 +0.06(+6.12%)
Mar 22, 2016 0.9850 1.010 0.9700 0.9800 627,455 +0.00(+0.00%)
Mar 21, 2016 1.130 1.130 0.9700 0.9800 1,702,325 -0.15(-13.27%)
Mar 18, 2016 1.020 1.160 0.9900 1.130 3,235,894 +0.13(+13.00%)
Mar 17, 2016 1.020 1.040 0.9995 1.000 1,015,448 +0.04(+3.66%)
Mar 16, 2016 0.9600 1.010 0.9300 0.9647 575,092 +0.02(+2.51%)
Mar 15, 2016 0.8720 0.9530 0.8650 0.9411 631,070 +0.03(+2.87%)
Mar 14, 2016 0.9500 0.9570 0.8900 0.9148 1,032,512 -0.07(-6.81%)
Mar 11, 2016 1.010 1.070 0.9520 0.9816 1,085,027 -0.02(-1.53%)
Mar 10, 2016 0.9800 1.000 0.9581 0.9969 651,510 +0.00(+0.13%)
Mar 09, 2016 1.010 1.010 0.9361 0.9956 711,767 +0.05(+5.63%)
Mar 08, 2016 1.010 1.020 0.9000 0.9425 1,343,300 -0.06(-5.75%)
Mar 07, 2016 0.9605 1.030 0.9605 1.000 1,653,607 +0.06(+6.38%)
Mar 04, 2016 0.8603 0.9740 0.8603 0.9400 2,044,688 +0.10(+11.90%)
Mar 03, 2016 0.8700 0.9180 0.8278 0.8400 1,064,689 -0.04(-4.07%)
Mar 02, 2016 0.7600 0.8800 0.7570 0.8756 1,646,233 +0.11(+13.77%)
Mar 01, 2016 0.7600 0.7750 0.7470 0.7696 539,312 +0.02(+2.83%)
Feb 29, 2016 0.7569 0.7700 0.7214 0.7484 425,264 +0.01(+1.67%)
Feb 26, 2016 0.7210 0.7569 0.7090 0.7361 774,789 +0.06(+8.12%)
Feb 25, 2016 0.7507 0.7750 0.6808 0.6808 1,023,481 -0.07(-9.31%)
Feb 24, 2016 0.6980 0.7559 0.6800 0.7507 552,649 +0.03(+4.18%)
Feb 23, 2016 0.7590 0.7710 0.7020 0.7206 467,104 -0.04(-5.06%)
Feb 22, 2016 0.7700 0.7900 0.7557 0.7590 501,054 +0.04(+5.17%)
Feb 19, 2016 0.7390 0.7535 0.7204 0.7217 292,277 -0.04(-4.95%)
Feb 18, 2016 0.7920 0.8001 0.7500 0.7593 296,399 -0.01(-1.26%)
Feb 17, 2016 0.7270 0.7700 0.7270 0.7690 585,561 +0.05(+7.55%)
Feb 16, 2016 0.7770 0.7839 0.7100 0.7150 429,451 -0.04(-4.70%)
Feb 12, 2016 0.7000 0.7503 0.7503 0.7503 770,000 +0.08(+11.32%)
Feb 11, 2016 0.6300 0.6800 0.6000 0.6740 631,596 +0.00(+0.51%)
Feb 10, 2016 0.6700 0.7190 0.6500 0.6706 485,958 -0.01(-1.38%)
Feb 09, 2016 0.7200 0.7319 0.6750 0.6800 665,625 -0.05(-6.36%)
Feb 08, 2016 0.7210 0.7539 0.7200 0.7262 472,198 -0.01(-1.86%)
Feb 05, 2016 0.7700 0.7860 0.7400 0.7400 532,003 -0.03(-3.58%)
Feb 04, 2016 0.7980 0.8299 0.7550 0.7675 572,890 -0.06(-7.52%)
Feb 03, 2016 0.7850 0.8299 0.7010 0.8299 838,778 +0.09(+12.45%)
Feb 02, 2016 0.7580 0.7730 0.7160 0.7380 624,206 -0.06(-7.96%)
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.