PENGROWTH ENERGYCORP. NEW (NY: PGH)
6.490 USD  -0.070 (-1.07%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 6.550 6.600 6.420 6.490 1,846,440 -0.07(-1.07%)
Jul 29, 2014 6.610 6.620 6.560 6.560 831,967 -0.05(-0.76%)
Jul 28, 2014 6.690 6.730 6.590 6.610 1,003,887 -0.08(-1.20%)
Jul 25, 2014 6.750 6.760 6.670 6.690 839,453 -0.06(-0.89%)
Jul 24, 2014 6.820 6.850 6.750 6.750 700,435 -0.08(-1.17%)
Jul 23, 2014 6.750 6.830 6.725 6.830 724,215 +0.09(+1.34%)
Jul 22, 2014 6.640 6.790 6.630 6.740 1,084,899 +0.12(+1.81%)
Jul 21, 2014 6.640 6.659 6.600 6.620 702,987 -0.04(-0.60%)
Jul 18, 2014 6.590 6.700 6.580 6.660 866,744 +0.03(+0.45%)
Jul 17, 2014 6.730 6.740 6.610 6.630 1,243,778 -0.07(-1.04%)
Jul 16, 2014 6.670 6.790 6.650 6.700 1,559,515 +0.08(+1.21%)
Jul 15, 2014 6.710 6.740 6.574 6.620 1,585,603 -0.09(-1.34%)
Jul 14, 2014 6.720 6.790 6.670 6.710 997,132 +0.00(+0.00%)
Jul 11, 2014 6.820 6.830 6.710 6.710 1,503,994 -0.11(-1.61%)
Jul 10, 2014 6.850 6.880 6.770 6.820 1,455,858 -0.07(-1.02%)
Jul 09, 2014 6.840 6.910 6.810 6.890 1,036,387 +0.04(+0.58%)
Jul 08, 2014 6.910 6.920 6.780 6.850 1,193,716 -0.08(-1.15%)
Jul 07, 2014 7.080 7.105 6.880 6.930 1,481,383 -0.21(-2.94%)
Jul 03, 2014 7.140 7.140 7.140 0 -0.04(-0.56%)
Jul 02, 2014 7.140 7.220 7.120 7.180 925,239 +0.07(+0.98%)
Jul 01, 2014 7.180 7.200 7.100 7.110 589,592 -0.07(-0.97%)
Jun 30, 2014 7.150 7.208 7.130 7.180 1,642,903 +0.02(+0.28%)
Jun 27, 2014 7.100 7.160 7.070 7.160 1,295,333 +0.04(+0.56%)
Jun 26, 2014 7.000 7.120 6.940 7.120 1,127,776 +0.16(+2.30%)
Jun 25, 2014 6.980 7.140 6.910 6.960 2,561,125 +0.17(+2.50%)
Jun 24, 2014 7.060 7.110 6.790 6.790 1,721,353 -0.27(-3.82%)
Jun 23, 2014 7.060 7.110 7.020 7.060 655,593 +0.00(+0.00%)
Jun 20, 2014 7.030 7.100 7.010 7.060 867,761 +0.03(+0.43%)
Jun 19, 2014 7.130 7.150 7.000 7.030 1,580,435 -0.12(-1.68%)
Jun 18, 2014 6.950 7.165 6.930 7.150 2,468,185 +0.24(+3.47%)
Jun 17, 2014 6.920 6.970 6.890 6.910 1,423,043 -0.02(-0.29%)
Jun 16, 2014 6.880 6.980 6.870 6.930 1,525,890 +0.00(+0.00%)
Jun 13, 2014 6.890 6.950 6.840 6.930 945,934 +0.03(+0.43%)
Jun 12, 2014 6.690 6.900 6.650 6.900 1,843,108 +0.22(+3.29%)
Jun 11, 2014 6.610 6.700 6.610 6.680 756,899 +0.04(+0.60%)
Jun 10, 2014 6.590 6.650 6.580 6.640 633,427 +0.07(+1.07%)
Jun 06, 2014 6.560 6.590 6.540 6.570 698,407 +0.01(+0.15%)
Jun 05, 2014 6.510 6.580 6.470 6.560 926,781 +0.05(+0.77%)
Jun 04, 2014 6.370 6.560 6.370 6.510 1,553,619 +0.13(+2.04%)
Jun 03, 2014 6.360 6.390 6.330 6.380 1,307,582 +0.02(+0.31%)
Jun 02, 2014 6.300 6.370 6.290 6.360 873,705 +0.03(+0.47%)
May 30, 2014 6.350 6.415 6.320 6.330 1,331,590 -0.02(-0.31%)
May 29, 2014 6.380 6.418 6.330 6.350 868,127 -0.03(-0.47%)
May 28, 2014 6.320 6.400 6.280 6.380 912,403 +0.04(+0.63%)
May 27, 2014 6.350 6.370 6.280 6.340 930,655 -0.03(-0.47%)
May 23, 2014 6.370 6.370 6.370 0 +0.01(+0.24%)
May 22, 2014 6.380 6.390 6.340 6.355 401,485 -0.03(-0.55%)
May 21, 2014 6.330 6.390 6.310 6.390 567,181 +0.05(+0.79%)
May 20, 2014 6.390 6.410 6.320 6.340 1,120,900 -0.06(-0.94%)
May 19, 2014 6.330 6.430 6.300 6.400 648,667 +0.06(+0.95%)
May 16, 2014 6.410 6.410 6.310 6.340 847,641 -0.06(-0.94%)
May 15, 2014 6.470 6.490 6.300 6.400 1,549,473 -0.07(-1.08%)
May 14, 2014 6.480 6.510 6.460 6.470 1,015,454 -0.01(-0.15%)
May 13, 2014 6.620 6.680 6.460 6.480 2,584,721 -0.18(-2.70%)
May 12, 2014 6.550 6.751 6.550 6.660 1,300,720 +0.09(+1.37%)
May 09, 2014 6.590 6.600 6.450 6.570 1,259,180 -0.02(-0.30%)
May 08, 2014 6.700 6.720 6.590 6.590 1,755,222 -0.10(-1.49%)
May 07, 2014 6.680 6.800 6.640 6.690 1,916,150 +0.04(+0.60%)
May 06, 2014 6.680 6.785 6.650 6.650 1,296,402 -0.01(-0.15%)
May 05, 2014 6.580 6.700 6.530 6.660 959,743 +0.08(+1.22%)
May 02, 2014 6.490 6.590 6.480 6.580 625,614 +0.07(+1.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here