Pengrowth Energy Corporation Historical Stock Prices

PGH 
$6.56
*  
0.05
0.76%
Get PGH Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading PGH now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.59  6.62  6.56  6.56 831,967
07/29/2014 6.61 6.62 6.56 6.56 831,967
07/28/2014 6.69 6.73 6.59 6.61 1,003,801
07/25/2014 6.75 6.76 6.67 6.69 839,453
07/24/2014 6.82 6.85 6.75 6.75 700,435
07/23/2014 6.75 6.83 6.725 6.83 724,215
07/22/2014 6.64 6.79 6.63 6.74 1,084,899
07/21/2014 6.64 6.659 6.6 6.62 702,987
07/18/2014 6.59 6.7 6.58 6.66 866,744
07/17/2014 6.73 6.74 6.61 6.63 1,243,778
07/16/2014 6.67 6.79 6.65 6.7 1,559,515
07/15/2014 6.71 6.74 6.5735 6.62 1,585,603
07/14/2014 6.72 6.79 6.67 6.71 997,132
07/11/2014 6.82 6.83 6.71 6.71 1,503,994
07/10/2014 6.85 6.88 6.77 6.82 1,455,858
07/09/2014 6.84 6.91 6.81 6.89 1,036,387
07/08/2014 6.91 6.92 6.78 6.85 1,193,716
07/07/2014 7.08 7.105 6.88 6.93 1,481,383
07/03/2014 7.21 7.21 7.14 7.14 493,430
07/02/2014 7.14 7.22 7.12 7.18 926,795
07/01/2014 7.18 7.2 7.1 7.11 589,592
06/30/2014 7.15 7.2079 7.13 7.18 1,642,903
06/27/2014 7.1 7.16 7.07 7.16 1,295,333
06/26/2014 7 7.12 6.94 7.12 1,127,776
06/25/2014 6.98 7.14 6.91 6.96 2,561,125
06/24/2014 7.06 7.11 6.79 6.79 1,722,853
06/23/2014 7.06 7.11 7.02 7.06 655,593
06/20/2014 7.03 7.1 7.01 7.06 867,761
06/19/2014 7.13 7.15 7 7.03 1,580,435
06/18/2014 6.95 7.165 6.93 7.15 2,477,948
06/17/2014 6.92 6.97 6.89 6.91 1,423,143
06/16/2014 6.88 6.98 6.87 6.93 1,525,890
06/13/2014 6.89 6.95 6.84 6.93 945,934
06/12/2014 6.69 6.9 6.65 6.9 1,843,258
06/11/2014 6.61 6.7 6.61 6.68 756,899
06/10/2014 6.59 6.65 6.58 6.64 633,427
06/09/2014 6.58 6.62 6.56 6.61 633,482
06/06/2014 6.56 6.59 6.51 6.57 698,407
06/05/2014 6.51 6.58 6.47 6.56 926,781
06/04/2014 6.37 6.56 6.37 6.51 1,553,619
06/03/2014 6.36 6.39 6.33 6.38 1,307,582
06/02/2014 6.3 6.37 6.29 6.36 873,705
05/30/2014 6.35 6.415 6.32 6.33 1,331,590
05/29/2014 6.38 6.4178 6.33 6.35 868,127
05/28/2014 6.32 6.4 6.28 6.38 912,403
05/27/2014 6.35 6.37 6.28 6.34 930,655
05/23/2014 6.33 6.405 6.31 6.37 775,054
05/22/2014 6.38 6.39 6.33 6.33 647,121
05/21/2014 6.33 6.39 6.31 6.39 567,181
05/20/2014 6.39 6.41 6.32 6.34 1,120,900
05/19/2014 6.33 6.43 6.3 6.4 648,667
05/16/2014 6.41 6.41 6.31 6.34 847,641
05/15/2014 6.47 6.49 6.3 6.4 1,549,573
05/14/2014 6.48 6.5099 6.46 6.47 1,015,454
05/13/2014 6.62 6.68 6.46 6.48 2,584,871
05/12/2014 6.55 6.751 6.55 6.66 1,300,720
05/09/2014 6.59 6.6 6.45 6.57 1,259,180
05/08/2014 6.7 6.72 6.59 6.59 1,755,222
05/07/2014 6.68 6.8 6.64 6.69 1,916,150
05/06/2014 6.68 6.785 6.65 6.65 1,298,102
05/05/2014 6.58 6.7 6.53 6.66 959,743
05/02/2014 6.49 6.59 6.4801 6.58 624,614
05/01/2014 6.47 6.55 6.43 6.51 696,476
04/30/2014 6.52 6.53 6.44 6.5 1,070,751
04/29/2014 6.34 6.6 6.33 6.55 1,855,202
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?