Pengrowth Energy Corporation Historical Stock Prices

PGH 
$4.99
*  
0.21
4.04%
Get PGH Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading PGH now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PGH After Hours
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.21  5.23  4.96  4.99 2,763,525
09/30/2014 5.3 5.34 5.15 5.2 3,639,598
09/29/2014 5.3 5.35 5.26 5.32 1,038,350
09/26/2014 5.31 5.37 5.25 5.35 1,293,632
09/25/2014 5.46 5.47 5.3 5.3 1,558,015
09/24/2014 5.43 5.56 5.35 5.48 1,619,526
09/23/2014 5.35 5.47 5.34 5.44 1,349,966
09/22/2014 5.47 5.51 5.27 5.35 2,659,533
09/19/2014 5.64 5.64 5.48 5.53 1,887,328
09/18/2014 5.69 5.7 5.6 5.64 1,688,263
09/17/2014 5.8 5.8001 5.68 5.7 1,700,319
09/16/2014 5.8 5.84 5.77 5.8 1,413,865
09/15/2014 5.78 5.84 5.7 5.8 1,159,051
09/12/2014 5.88 5.88 5.761 5.78 1,318,478
09/11/2014 5.81 5.89 5.76 5.89 1,222,203
09/10/2014 5.88 5.88 5.83 5.87 1,319,126
09/09/2014 5.92 5.96 5.84 5.9 1,477,183
09/08/2014 6.04 6.04 5.9 5.93 2,151,151
09/05/2014 6.03 6.07 6 6.05 1,026,444
09/04/2014 6.17 6.19 6 6.02 1,860,957
09/03/2014 6.32 6.33 6.13 6.15 1,549,301
09/02/2014 6.36 6.38 6.24 6.26 1,278,117
08/29/2014 6.29 6.41 6.2899 6.39 1,301,872
08/28/2014 6.21 6.32 6.21 6.29 974,413
08/27/2014 6.23 6.28 6.1769 6.25 1,170,726
08/26/2014 6.18 6.21 6.16 6.19 982,210
08/25/2014 6.1 6.17 6.08 6.14 949,502
08/22/2014 6.15 6.15 6.07 6.1 812,654
08/21/2014 6.13 6.17 6.07 6.15 1,034,311
08/20/2014 6.18 6.18 6.1 6.15 983,107
08/19/2014 6.16 6.23 6.15 6.22 989,976
08/18/2014 6.15 6.21 6.14 6.17 1,271,642
08/15/2014 6.04 6.15 6.04 6.15 1,163,551
08/14/2014 6.15 6.16 6.03 6.03 1,291,253
08/13/2014 6.15 6.21 6.12 6.14 840,236
08/12/2014 6.15 6.17 6.12 6.16 976,737
08/11/2014 6.22 6.24 6.1 6.16 1,326,169
08/08/2014 6.22 6.22 5.98 6.21 2,029,119
08/07/2014 6.29 6.29 6.1303 6.23 1,403,533
08/06/2014 6.19 6.29 6.19 6.27 1,218,574
08/05/2014 6.42 6.47 6.17 6.21 1,877,141
08/04/2014 6.34 6.51 6.32 6.48 1,003,115
08/01/2014 6.35 6.39 6.21 6.35 1,725,476
07/31/2014 6.46 6.49 6.32 6.4 1,716,854
07/30/2014 6.55 6.6 6.42 6.49 1,846,440
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
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?