Pengrowth Energy Corporation Historical Stock Prices

PGH 
$3.195
*  
0.125
3.77%
Get PGH Alerts
*Delayed - data as of Mar. 2, 2015 14:17 ET  -  Find a broker to begin trading PGH now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PGH Real Time
 
 
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

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

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
14:17  3.26  3.28  3.18  3.195 1,337,725
02/27/2015 3.21 3.34 3.21 3.32 2,534,559
02/26/2015 3.34 3.34 3.18 3.2 2,551,021
02/25/2015 3.25 3.39 3.17 3.39 2,465,483
02/24/2015 3.25 3.33 3.19 3.2 1,837,046
02/23/2015 3.18 3.3 3.16 3.24 1,589,104
02/20/2015 3.33 3.45 3.27 3.28 1,799,386
02/19/2015 3.24 3.44 3.21 3.39 2,192,988
02/18/2015 3.51 3.54 3.4 3.41 2,232,129
02/17/2015 3.46 3.62 3.41 3.56 2,851,923
02/13/2015 3.44 3.51 3.35 3.49 2,754,575
02/12/2015 3.4 3.48 3.31 3.35 2,621,744
02/11/2015 3.22 3.44 3.13 3.29 3,377,091
02/10/2015 3.48 3.48 3.21 3.33 2,701,539
02/09/2015 3.37 3.56 3.36 3.52 3,316,849
02/06/2015 3.33 3.37 3.27 3.34 1,736,324
02/05/2015 3.26 3.365 3.22 3.28 2,839,515
02/04/2015 3.25 3.29 3.03 3.21 3,754,085
02/03/2015 3.01 3.45 3 3.37 8,226,583
02/02/2015 2.75 2.94 2.74 2.94 3,916,785
01/30/2015 2.5 2.71 2.48 2.68 3,816,591
01/29/2015 2.63 2.64 2.5 2.52 2,583,430
01/28/2015 2.85 2.85 2.57 2.61 4,546,270
01/27/2015 2.84 2.92 2.8 2.86 2,836,827
01/26/2015 2.72 2.89 2.69 2.84 2,881,552
01/23/2015 2.62 2.89 2.6 2.72 5,610,399
01/22/2015 2.63 2.71 2.57 2.63 4,555,559
01/21/2015 2.69 2.72 2.56 2.57 3,786,806
01/20/2015 2.98 2.98 2.66 2.66 5,369,858
01/16/2015 2.95 3.08 2.92 3.04 3,524,900
01/15/2015 3.07 3.0766 2.85 2.92 5,593,281
01/14/2015 2.87 3.05 2.84 3.04 3,360,343
01/13/2015 2.78 2.93 2.72 2.9 3,689,797
01/12/2015 2.93 2.93 2.76 2.78 2,896,113
01/09/2015 2.99 3.06 2.92 2.99 2,774,477
01/08/2015 2.87 3 2.78 2.89 2,857,380
01/07/2015 2.94 3.01 2.83 2.84 2,905,101
01/06/2015 3.05 3.07 2.82 2.87 4,630,404
01/05/2015 3.19 3.19 2.97 3.06 2,530,620
01/02/2015 3.12 3.25 3.07 3.22 2,373,758
12/31/2014 3.05 3.18 2.95 3.11 3,907,069
12/30/2014 3.1 3.174 3.02 3.12 2,428,761
12/29/2014 3.26 3.32 3.11 3.12 2,916,396
12/26/2014 3.28 3.35 3.22 3.23 1,454,945
12/24/2014 3.25 3.3 3.18 3.27 1,843,382
12/23/2014 3.25 3.32 3.18 3.28 2,978,302
12/22/2014 3.4 3.45 3.21 3.21 3,749,245
12/19/2014 3.22 3.45 3.16 3.43 3,818,592
12/18/2014 3.29 3.45 3.1 3.2 5,307,236
12/17/2014 2.89 3.32 2.871 3.18 6,212,627
12/16/2014 2.61 3 2.6 2.88 5,471,134
12/15/2014 2.79 2.8868 2.6 2.67 4,731,429
12/12/2014 2.49 2.74 2.46 2.73 5,048,771
12/11/2014 2.59 2.75 2.51 2.52 5,014,113
12/10/2014 2.59 2.6 2.45 2.59 4,638,249
12/09/2014 2.48 2.72 2.48 2.67 4,429,195
12/08/2014 2.67 2.68 2.41 2.46 6,071,366
12/05/2014 2.77 2.81 2.7 2.71 3,450,342
12/04/2014 3.02 3.05 2.76 2.8 7,309,364
12/03/2014 3.06 3.14 3.02 3.05 4,174,923
12/02/2014 3.07 3.22 3 3.06 7,121,158
12/01/2014 3.23 3.28 3.05 3.1 6,139,834
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?