PENGROWTH ENERGYCORP. NEW (NY: PGH)
6.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.400 6.400 6.400 0 +0.08(+1.27%)
Apr 16, 2014 6.290 6.330 6.260 6.320 682,625 +0.06(+0.96%)
Apr 15, 2014 6.220 6.320 6.200 6.260 930,677 +0.01(+0.16%)
Apr 14, 2014 6.190 6.300 6.169 6.250 1,079,989 +0.06(+0.97%)
Apr 11, 2014 6.220 6.250 6.170 6.190 824,478 -0.04(-0.64%)
Apr 10, 2014 6.270 6.400 6.210 6.230 965,450 -0.06(-0.95%)
Apr 09, 2014 6.270 6.370 6.210 6.290 1,064,278 +0.04(+0.64%)
Apr 08, 2014 6.230 6.290 6.170 6.250 898,586 +0.07(+1.13%)
Apr 07, 2014 6.220 6.290 6.160 6.180 776,648 -0.06(-0.96%)
Apr 04, 2014 6.260 6.330 6.230 6.240 894,532 +0.01(+0.16%)
Apr 03, 2014 6.200 6.280 6.180 6.230 853,286 +0.06(+0.97%)
Apr 02, 2014 6.100 6.200 6.075 6.170 869,652 +0.07(+1.15%)
Apr 01, 2014 6.070 6.140 6.060 6.100 626,742 +0.02(+0.33%)
Mar 31, 2014 6.140 6.165 6.042 6.080 855,336 -0.06(-0.98%)
Mar 28, 2014 6.100 6.180 6.100 6.140 858,252 +0.07(+1.15%)
Mar 27, 2014 5.970 6.070 5.960 6.070 1,285,166 +0.09(+1.51%)
Mar 26, 2014 6.020 6.080 5.960 5.980 1,551,533 -0.06(-0.99%)
Mar 25, 2014 6.010 6.050 6.000 6.040 1,346,986 +0.07(+1.17%)
Mar 24, 2014 6.000 6.070 5.950 5.970 1,444,208 -0.07(-1.16%)
Mar 21, 2014 6.040 6.110 6.030 6.040 917,632 +0.03(+0.50%)
Mar 20, 2014 6.040 6.050 5.970 6.010 1,341,384 -0.08(-1.31%)
Mar 19, 2014 6.090 6.130 6.030 6.090 1,204,826 +0.00(+0.00%)
Mar 18, 2014 6.020 6.130 6.010 6.090 1,046,444 +0.05(+0.83%)
Mar 17, 2014 6.120 6.140 6.010 6.040 1,450,713 -0.07(-1.15%)
Mar 14, 2014 5.990 6.120 5.970 6.110 1,148,042 +0.09(+1.50%)
Mar 13, 2014 6.080 6.120 5.990 6.020 1,364,856 -0.03(-0.50%)
Mar 12, 2014 6.100 6.110 5.970 6.050 2,258,574 -0.10(-1.63%)
Mar 11, 2014 6.320 6.330 6.120 6.150 1,917,134 -0.14(-2.23%)
Mar 10, 2014 6.440 6.440 6.220 6.290 1,516,663 -0.15(-2.33%)
Mar 07, 2014 6.400 6.460 6.390 6.440 1,190,198 +0.02(+0.31%)
Mar 06, 2014 6.340 6.450 6.340 6.420 1,304,634 +0.11(+1.74%)
Mar 05, 2014 6.340 6.470 6.290 6.310 2,136,225 +0.00(+0.00%)
Mar 04, 2014 6.320 6.480 6.280 6.310 3,079,303 -0.01(-0.16%)
Mar 03, 2014 6.680 6.800 6.300 6.320 3,247,375 -0.42(-6.23%)
Feb 28, 2014 6.600 6.750 6.580 6.740 1,267,992 +0.14(+2.12%)
Feb 27, 2014 6.740 6.740 6.580 6.600 1,337,541 -0.13(-1.93%)
Feb 26, 2014 6.790 6.800 6.730 6.730 881,298 -0.08(-1.17%)
Feb 25, 2014 6.820 6.840 6.740 6.810 1,080,824 -0.01(-0.15%)
Feb 24, 2014 6.750 6.880 6.740 6.820 960,532 +0.08(+1.19%)
Feb 21, 2014 6.740 6.800 6.710 6.740 788,112 -0.04(-0.59%)
Feb 20, 2014 6.820 6.860 6.750 6.780 1,118,047 -0.03(-0.44%)
Feb 19, 2014 6.740 6.850 6.740 6.810 1,117,272 +0.03(+0.44%)
Feb 18, 2014 6.720 6.820 6.690 6.780 1,150,306 +0.08(+1.19%)
Feb 14, 2014 6.700 6.700 6.700 0 +0.05(+0.75%)
Feb 13, 2014 6.620 6.710 6.620 6.650 1,091,866 -0.05(-0.75%)
Feb 12, 2014 6.680 6.710 6.640 6.700 960,698 +0.07(+1.06%)
Feb 11, 2014 6.560 6.690 6.490 6.630 1,054,727 +0.10(+1.53%)
Feb 10, 2014 6.640 6.690 6.520 6.530 1,097,021 -0.13(-1.95%)
Feb 07, 2014 6.610 6.730 6.580 6.660 1,616,692 +0.07(+1.06%)
Feb 06, 2014 6.430 6.600 6.410 6.590 1,092,987 +0.15(+2.33%)
Feb 05, 2014 6.310 6.440 6.290 6.440 935,939 +0.11(+1.74%)
Feb 04, 2014 6.340 6.430 6.290 6.330 1,215,001 +0.01(+0.16%)
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