Petroleum Geo-Services Asa Historical Stock Prices

PGSVY 
$7.55
*  
0.30
3.82%
Get PGSVY Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading PGSVY now


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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  7.605  7.54  7.55 23,411
08/28/2014 7.555 7.555 7.555 7.555 23,400
08/27/2014 7.88 7.88 7.88 7.88 13,500
08/26/2014 7.743 7.743 7.743 7.743 23,700
08/25/2014 7.784 7.784 7.784 7.784 16,700
08/22/2014 7.817 7.817 7.817 7.817 11,000
08/21/2014 7.935 7.935 7.935 7.935 44,400
08/20/2014 7.959 7.959 7.959 7.959 28,900
08/19/2014 7.963 7.963 7.963 7.963 7,800
08/18/2014 8.154 8.154 8.154 8.154 8,900
08/15/2014 8.126 8.126 8.126 8.126 7,900
08/14/2014 7.973 7.973 7.973 7.973 3,700
08/13/2014 7.891 7.891 7.891 7.891 9,300
08/12/2014 8.033 8.033 8.033 8.033 25,100
08/11/2014 8.203 8.203 8.203 8.203 9,700
08/08/2014 7.918 7.918 7.918 7.918 20,800
08/07/2014 7.871 7.871 7.871 7.871 10,900
08/06/2014 7.976 7.976 7.976 7.976 8,900
08/05/2014 8.046 8.046 8.046 8.046 14,000
08/04/2014 8.037 8.037 8.037 8.037 17,300
08/01/2014 8.288 8.288 8.288 8.288 12,300
07/31/2014 8.542 8.542 8.542 8.542 78,700
07/30/2014 8.863 8.863 8.863 8.863 40,500
07/29/2014 8.603 8.603 8.603 8.603 138,700
07/28/2014 8.68 8.68 8.68 8.68 157,800
07/25/2014 8.861 8.861 8.861 8.861 264,700
07/24/2014 8.767 8.767 8.767 8.767 254,900
07/23/2014 9.52 9.52 9.52 9.52 16,900
07/22/2014 9.438 9.438 9.438 9.438 10,400
07/21/2014 9.154 9.154 9.154 9.154 15,500
07/18/2014 9.235 9.235 9.235 9.235 6,500
07/17/2014 9.312 9.312 9.312 9.312 12,900
07/16/2014 9.4 9.4 9.4 9.4 21,200
07/15/2014 9.435 9.435 9.435 9.435 14,900
07/14/2014 9.767 9.767 9.767 9.767 14,200
07/11/2014 9.88 9.88 9.88 9.88 4,100
07/10/2014 9.815 9.815 9.815 9.815 16,800
07/09/2014 10.188 10.188 10.188 10.188 7,100
07/08/2014 10.129 10.129 10.129 10.129 10,900
07/07/2014 10.52 10.52 10.52 10.52 9,200
07/03/2014 10.507 10.507 10.507 10.507 11,500
07/02/2014 10.403 10.403 10.403 10.403 6,000
07/01/2014 10.509 10.509 10.509 10.509 20,800
06/30/2014 10.593 10.593 10.593 10.593 11,200
06/27/2014 10.488 10.488 10.488 10.488 14,900
06/26/2014 10.519 10.519 10.519 10.519 16,100
06/25/2014 10.713 10.713 10.713 10.713 19,300
06/24/2014 11.109 11.109 11.109 11.109 12,900
06/23/2014 11.204 11.204 11.204 11.204 12,800
06/20/2014 11.075 11.075 11.075 11.075 3,800
06/19/2014 11.117 11.117 11.117 11.117 5,100
06/18/2014 11.004 11.004 11.004 11.004 12,700
06/17/2014 11.117 11.117 11.117 11.117 9,900
06/16/2014 11.375 11.375 11.375 11.375 10,900
06/13/2014 11.386 11.386 11.386 11.386 9,200
06/12/2014 11.177 11.177 11.177 11.177 11,200
06/11/2014 10.988 10.988 10.988 10.988 14,900
06/10/2014 11.088 11.088 11.088 11.088 5,900
06/09/2014 10.938 10.938 10.938 10.938 6,200
06/06/2014 10.965 10.965 10.965 10.965 5,800
06/05/2014 10.593 10.593 10.593 10.593 13,500
06/04/2014 10.632 10.632 10.632 10.632 6,300
06/03/2014 10.733 10.733 10.733 10.733 11,000
06/02/2014 10.84 10.84 10.84 10.84 5,900
05/30/2014 10.798 10.798 10.798 10.798 15,900
05/29/2014 10.787 10.787 10.787 10.787 4,000
05/28/2014 10.748 10.748 10.748 10.748 4,000
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?