Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 2.520 2.483 2.483 2.483 1,329,718 -0.05(-2.17%)
Dec 30, 2014 2.438 2.547 2.401 2.538 1,091,681 +0.13(+5.32%)
Dec 29, 2014 2.346 2.557 2.346 2.410 861,851 +0.00(+0.00%)
Dec 26, 2014 2.355 2.511 2.350 2.410 761,701 +0.05(+2.33%)
Dec 24, 2014 2.401 2.355 2.355 2.355 479,724 -0.09(-3.75%)
Dec 23, 2014 2.547 2.566 2.447 2.447 649,969 -0.10(-3.96%)
Dec 22, 2014 2.676 2.676 2.428 2.547 1,125,314 -0.14(-5.12%)
Dec 19, 2014 2.538 2.685 2.520 2.685 1,765,036 +0.15(+5.78%)
Dec 18, 2014 2.456 2.584 2.419 2.538 1,900,325 +0.11(+4.53%)
Dec 17, 2014 2.263 2.428 2.254 2.428 1,724,779 +0.16(+7.29%)
Dec 16, 2014 2.163 2.291 2.163 2.263 1,719,240 +0.08(+3.78%)
Dec 15, 2014 2.144 2.190 2.126 2.181 868,768 +0.03(+1.28%)
Dec 12, 2014 2.144 2.182 2.140 2.153 835,225 +0.01(+0.43%)
Dec 11, 2014 2.135 2.181 2.117 2.144 666,168 +0.02(+0.86%)
Dec 10, 2014 2.172 2.190 2.098 2.126 1,068,167 -0.06(-2.93%)
Dec 09, 2014 2.080 2.199 2.025 2.190 1,049,837 +0.08(+3.91%)
Dec 08, 2014 2.108 2.144 2.071 2.108 1,047,238 -0.02(-0.86%)
Dec 05, 2014 2.071 2.134 2.062 2.126 755,230 +0.00(+0.00%)
Dec 04, 2014 2.108 2.135 2.080 2.126 1,494,272 +0.01(+0.43%)
Dec 03, 2014 2.117 2.144 2.089 2.117 523,654 +0.00(+0.00%)
Dec 02, 2014 2.080 2.163 2.080 2.117 963,507 +0.00(+0.00%)
Dec 01, 2014 2.043 2.163 1.998 2.117 1,850,231 +0.03(+1.32%)
Nov 28, 2014 2.117 2.117 2.071 2.089 642,255 -0.03(-1.30%)
Nov 26, 2014 2.025 2.117 2.117 2.117 1,378,934 +0.07(+3.59%)
Nov 25, 2014 1.943 2.062 1.943 2.043 1,419,574 +0.11(+5.52%)
Nov 24, 2014 1.963 1.981 1.919 1.937 922,272 -0.03(-1.36%)
Nov 21, 2014 1.981 1.990 1.928 1.963 1,462,139 +0.01(+0.46%)
Nov 20, 2014 1.874 1.963 1.865 1.954 1,581,412 +0.08(+4.29%)
Nov 19, 2014 1.963 1.965 1.874 1.874 799,314 -0.09(-4.55%)
Nov 18, 2014 1.892 1.990 1.883 1.963 2,041,382 +0.07(+3.77%)
Nov 17, 2014 1.865 1.981 1.856 1.892 1,055,247 +0.04(+1.92%)
Nov 14, 2014 1.883 1.901 1.847 1.856 918,972 -0.02(-0.95%)
Nov 13, 2014 1.919 1.954 1.865 1.874 904,637 -0.04(-2.33%)
Nov 12, 2014 1.990 1.990 1.910 1.919 1,182,893 -0.05(-2.72%)
Nov 11, 2014 2.008 2.035 1.963 1.972 666,874 -0.05(-2.64%)
Nov 10, 2014 1.981 2.053 1.963 2.026 2,067,371 +0.09(+4.61%)
Nov 07, 2014 1.847 1.937 1.803 1.937 1,875,460 +0.10(+5.34%)
Nov 06, 2014 1.883 1.919 1.838 1.838 1,180,713 -0.05(-2.83%)
Nov 05, 2014 1.945 1.954 1.874 1.892 1,198,175 -0.05(-2.75%)
Nov 04, 2014 1.981 1.990 1.945 1.945 672,040 -0.04(-1.80%)
Nov 03, 2014 1.981 2.008 1.963 1.981 587,071 +0.00(+0.00%)
Oct 31, 2014 2.017 2.044 1.981 1.981 1,644,128 -0.01(-0.45%)
Oct 30, 2014 2.008 2.027 1.972 1.990 775,884 -0.02(-0.89%)
Oct 29, 2014 2.035 2.035 1.945 2.008 1,045,327 -0.03(-1.32%)
Oct 28, 2014 1.990 2.106 1.972 2.035 1,555,305 +0.04(+1.79%)
Oct 27, 2014 2.035 2.053 2.053 1.999 627,725 -0.05(-2.61%)
Oct 24, 2014 2.070 2.097 1.990 2.053 871,068 -0.01(-0.43%)
Oct 23, 2014 1.999 2.070 1.919 2.061 1,128,033 +0.06(+3.13%)
Oct 22, 2014 2.026 2.053 1.981 1.999 750,106 -0.04(-2.18%)
Oct 21, 2014 2.222 2.231 1.928 2.044 2,844,270 -0.20(-8.76%)
Oct 20, 2014 2.169 2.285 2.163 2.240 1,781,799 +0.10(+4.58%)
Oct 17, 2014 2.285 2.338 2.070 2.142 2,393,831 -0.05(-2.44%)
Oct 16, 2014 1.767 2.204 1.758 2.195 3,491,427 +0.40(+22.39%)
Oct 15, 2014 1.758 1.803 1.705 1.794 2,063,381 -0.01(-0.49%)
Oct 14, 2014 1.829 1.847 1.722 1.803 1,806,500 +0.07(+4.12%)
Oct 13, 2014 1.749 1.803 1.731 1.731 957,586 -0.02(-1.02%)
Oct 10, 2014 1.803 1.856 1.722 1.749 1,571,554 -0.07(-3.92%)
Oct 09, 2014 1.829 1.919 1.754 1.821 2,762,652 +0.01(+0.49%)
Oct 08, 2014 1.865 1.892 1.705 1.812 2,918,134 -0.07(-3.79%)
Oct 07, 2014 1.883 1.910 1.874 1.883 1,957,322 -0.03(-1.40%)
Oct 06, 2014 2.053 2.070 1.910 1.910 1,982,075 -0.13(-6.55%)
Oct 03, 2014 2.008 2.079 1.981 2.044 1,143,900 +0.04(+2.23%)
Oct 02, 2014 2.053 2.106 1.929 1.999 2,960,329 -0.05(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.