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 (%)
Jul 31, 2012 9.754 9.782 9.669 9.698 615,774 -0.04(-0.43%)
Jul 30, 2012 9.669 9.761 9.634 9.740 710,609 +0.11(+1.10%)
Jul 27, 2012 9.571 9.655 9.529 9.634 799,492 +0.06(+0.66%)
Jul 26, 2012 9.585 9.606 9.536 9.571 906,690 +0.04(+0.37%)
Jul 25, 2012 9.472 9.578 9.430 9.536 708,589 +0.13(+1.35%)
Jul 24, 2012 9.536 9.557 9.374 9.409 695,860 -0.11(-1.18%)
Jul 23, 2012 9.515 9.578 9.479 9.522 578,905 -0.06(-0.66%)
Jul 20, 2012 9.522 9.634 9.508 9.585 804,250 +0.03(+0.29%)
Jul 19, 2012 9.662 9.669 9.557 9.557 634,779 -0.06(-0.59%)
Jul 18, 2012 9.634 9.647 9.585 9.613 608,641 +0.01(+0.15%)
Jul 17, 2012 9.620 9.669 9.571 9.599 812,254 +0.02(+0.22%)
Jul 16, 2012 9.515 9.620 9.493 9.578 483,768 +0.06(+0.59%)
Jul 13, 2012 9.465 9.536 9.465 9.522 536,600 +0.06(+0.67%)
Jul 12, 2012 9.430 9.490 9.398 9.458 601,718 -0.01(-0.07%)
Jul 11, 2012 9.451 9.486 9.395 9.465 650,756 +0.06(+0.60%)
Jul 10, 2012 9.500 9.515 9.395 9.409 791,118 -0.06(-0.59%)
Jul 09, 2012 9.409 9.486 9.374 9.465 662,211 +0.06(+0.67%)
Jul 06, 2012 9.318 9.437 9.310 9.402 668,479 +0.04(+0.45%)
Jul 05, 2012 9.254 9.388 9.219 9.360 776,870 +0.14(+1.53%)
Jul 03, 2012 9.191 9.353 9.177 9.219 670,783 -0.03(-0.30%)
Jul 02, 2012 9.078 9.325 9.047 9.247 1,484,191 +0.23(+2.58%)
Jun 29, 2012 9.113 9.113 8.945 9.015 1,664,649 +0.06(+0.63%)
Jun 28, 2012 8.867 8.959 8.853 8.959 1,530,956 +0.08(+0.95%)
Jun 27, 2012 8.930 9.008 8.832 8.874 7,807,731 -0.48(-5.12%)
Jun 26, 2012 9.409 9.465 9.325 9.353 814,890 -0.01(-0.08%)
Jun 25, 2012 9.430 9.486 9.360 9.360 616,209 -0.12(-1.26%)
Jun 22, 2012 9.479 9.508 9.409 9.479 880,374 +0.08(+0.82%)
Jun 21, 2012 9.536 9.536 9.402 9.402 493,673 -0.11(-1.11%)
Jun 20, 2012 9.529 9.592 9.423 9.508 549,941 +0.00(+0.00%)
Jun 19, 2012 9.430 9.550 9.395 9.508 742,062 +0.10(+1.05%)
Jun 18, 2012 9.395 9.500 9.360 9.409 639,729 -0.01(-0.07%)
Jun 15, 2012 9.571 9.602 9.402 9.416 1,204,049 -0.22(-2.26%)
Jun 14, 2012 9.606 9.634 9.557 9.634 442,213 +0.06(+0.66%)
Jun 13, 2012 9.493 9.591 9.493 9.571 572,538 +0.02(+0.22%)
Jun 12, 2012 9.465 9.550 9.381 9.550 580,356 +0.13(+1.34%)
Jun 11, 2012 9.620 9.620 9.423 9.423 818,533 -0.09(-0.96%)
Jun 08, 2012 9.444 9.536 9.444 9.515 402,289 -0.03(-0.29%)
Jun 07, 2012 9.641 9.669 9.515 9.543 594,455 -0.01(-0.15%)
Jun 06, 2012 9.360 9.564 9.353 9.557 793,462 +0.24(+2.57%)
Jun 05, 2012 9.226 9.325 9.219 9.318 510,411 +0.12(+1.30%)
Jun 04, 2012 9.268 9.325 9.149 9.198 642,619 -0.05(-0.53%)
Jun 01, 2012 9.318 9.346 9.191 9.247 804,285 -0.14(-1.50%)
May 31, 2012 9.479 9.543 9.360 9.388 686,912 -0.11(-1.11%)
May 30, 2012 9.606 9.634 9.479 9.493 576,231 -0.20(-2.10%)
May 29, 2012 9.662 9.719 9.578 9.698 333,798 +0.07(+0.73%)
May 25, 2012 9.655 9.691 9.585 9.627 347,291 -0.02(-0.22%)
May 24, 2012 9.599 9.662 9.536 9.648 377,430 +0.05(+0.51%)
May 23, 2012 9.726 9.761 9.472 9.599 580,426 -0.18(-1.87%)
May 22, 2012 9.789 9.810 9.676 9.782 574,750 -0.07(-0.71%)
May 21, 2012 9.641 9.852 9.627 9.852 373,862 +0.23(+2.34%)
May 18, 2012 9.648 9.655 9.536 9.627 823,091 +0.03(+0.29%)
May 17, 2012 9.641 9.705 9.599 9.599 442,075 -0.04(-0.44%)
May 16, 2012 9.691 9.740 9.641 9.641 354,983 -0.04(-0.44%)
May 15, 2012 9.761 9.831 9.662 9.683 441,870 -0.11(-1.08%)
May 14, 2012 9.866 9.881 9.775 9.789 401,445 -0.11(-1.14%)
May 11, 2012 10.02 10.06 9.873 9.902 436,341 -0.11(-1.12%)
May 10, 2012 9.902 10.01 9.888 10.01 350,744 +0.19(+1.93%)
May 09, 2012 9.789 9.909 9.747 9.824 482,999 -0.03(-0.29%)
May 08, 2012 9.881 9.923 9.747 9.852 592,970 -0.08(-0.78%)
May 07, 2012 9.845 9.930 9.803 9.930 304,876 +0.10(+1.00%)
May 04, 2012 9.937 9.993 9.824 9.831 569,433 -0.15(-1.55%)
May 03, 2012 10.08 10.13 9.972 9.986 454,721 -0.11(-1.05%)
May 02, 2012 10.02 10.09 9.972 10.09 441,691 +0.05(+0.49%)
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.