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 (%)
Mar 30, 2012 9.768 9.796 9.641 9.740 465,254 +0.01(+0.14%)
Mar 29, 2012 9.733 9.764 9.599 9.726 562,697 -0.04(-0.36%)
Mar 28, 2012 9.888 9.923 9.719 9.761 443,743 -0.15(-1.56%)
Mar 27, 2012 9.937 9.979 9.909 9.916 471,216 -0.03(-0.28%)
Mar 26, 2012 9.838 9.958 9.789 9.944 684,603 +0.17(+1.73%)
Mar 23, 2012 9.613 9.782 9.550 9.775 635,378 +0.13(+1.39%)
Mar 22, 2012 9.740 9.760 9.641 9.641 562,453 -0.15(-1.58%)
Mar 21, 2012 9.824 9.859 9.761 9.796 376,548 -0.02(-0.22%)
Mar 20, 2012 9.817 9.873 9.754 9.817 468,870 -0.04(-0.43%)
Mar 19, 2012 9.754 9.873 9.676 9.859 674,691 +0.14(+1.45%)
Mar 16, 2012 9.902 9.923 9.712 9.719 1,080,851 -0.15(-1.57%)
Mar 15, 2012 9.859 9.902 9.803 9.873 634,991 -0.01(-0.14%)
Mar 14, 2012 10.10 10.11 9.866 9.888 859,220 -0.20(-1.95%)
Mar 13, 2012 10.04 10.08 9.944 10.08 675,037 +0.06(+0.63%)
Mar 12, 2012 10.08 10.13 9.979 10.02 495,795 -0.08(-0.84%)
Mar 09, 2012 10.07 10.15 10.06 10.11 544,235 +0.01(+0.07%)
Mar 08, 2012 10.03 10.12 9.944 10.10 504,773 +0.11(+1.13%)
Mar 07, 2012 9.888 9.986 9.803 9.986 867,510 +0.11(+1.14%)
Mar 06, 2012 9.986 10.05 9.852 9.873 783,864 -0.18(-1.82%)
Mar 05, 2012 10.13 10.16 10.03 10.06 719,008 -0.06(-0.63%)
Mar 02, 2012 10.21 10.25 10.03 10.12 931,548 -0.06(-0.62%)
Mar 01, 2012 10.28 10.28 10.15 10.18 752,925 -0.01(-0.14%)
Feb 29, 2012 10.30 10.31 10.15 10.20 829,573 -0.04(-0.41%)
Feb 28, 2012 10.27 10.27 10.18 10.24 458,967 -0.04(-0.34%)
Feb 27, 2012 10.39 10.39 10.13 10.27 686,873 -0.10(-0.95%)
Feb 24, 2012 10.35 10.42 10.35 10.37 449,796 +0.01(+0.07%)
Feb 23, 2012 10.29 10.37 10.27 10.37 505,637 +0.11(+1.10%)
Feb 22, 2012 10.23 10.32 10.23 10.25 418,224 -0.05(-0.48%)
Feb 21, 2012 10.38 10.39 10.26 10.30 499,876 -0.04(-0.34%)
Feb 17, 2012 10.37 10.39 10.24 10.34 412,082 +0.00(+0.00%)
Feb 16, 2012 10.16 10.39 10.15 10.34 474,240 +0.19(+1.87%)
Feb 15, 2012 10.20 10.25 10.14 10.15 361,585 -0.02(-0.21%)
Feb 14, 2012 10.25 10.27 10.13 10.17 460,877 -0.10(-0.96%)
Feb 13, 2012 10.23 10.29 10.19 10.27 444,610 +0.13(+1.32%)
Feb 10, 2012 10.22 10.27 10.13 10.13 463,989 -0.14(-1.37%)
Feb 09, 2012 10.35 10.35 10.25 10.27 417,981 +0.00(+0.00%)
Feb 08, 2012 10.20 10.30 10.20 10.27 550,765 +0.08(+0.83%)
Feb 07, 2012 10.23 10.26 10.13 10.19 1,533,390 -0.20(-1.90%)
Feb 06, 2012 10.61 10.63 10.38 10.39 617,131 -0.27(-2.51%)
Feb 03, 2012 10.52 10.71 10.50 10.65 726,093 +0.13(+1.20%)
Feb 02, 2012 10.55 10.55 10.44 10.53 472,325 -0.01(-0.13%)
Feb 01, 2012 10.48 10.56 10.44 10.54 767,103 +0.11(+1.01%)
Jan 31, 2012 10.37 10.45 10.29 10.44 598,810 +0.12(+1.16%)
Jan 30, 2012 10.33 10.39 10.30 10.32 409,693 -0.05(-0.48%)
Jan 27, 2012 10.40 10.43 10.30 10.37 402,356 -0.11(-1.01%)
Jan 26, 2012 10.42 10.49 10.37 10.47 524,320 +0.11(+1.09%)
Jan 25, 2012 10.35 10.37 10.22 10.36 443,179 +0.01(+0.14%)
Jan 24, 2012 10.27 10.36 10.23 10.35 496,014 +0.01(+0.07%)
Jan 23, 2012 10.30 10.38 10.28 10.34 425,918 +0.06(+0.55%)
Jan 20, 2012 10.20 10.28 10.17 10.28 575,692 +0.08(+0.83%)
Jan 19, 2012 10.32 10.33 10.16 10.20 528,229 -0.12(-1.16%)
Jan 18, 2012 10.21 10.32 10.17 10.32 420,906 +0.09(+0.89%)
Jan 17, 2012 10.31 10.32 10.17 10.23 608,622 +0.04(+0.41%)
Jan 13, 2012 10.15 10.20 10.11 10.18 530,836 -0.02(-0.21%)
Jan 12, 2012 10.26 10.26 10.13 10.20 407,508 -0.04(-0.34%)
Jan 11, 2012 10.20 10.27 10.13 10.24 514,332 +0.04(+0.34%)
Jan 10, 2012 10.09 10.20 10.07 10.20 721,749 +0.21(+2.11%)
Jan 09, 2012 9.986 10.04 9.888 9.993 597,766 +0.06(+0.57%)
Jan 06, 2012 9.965 10.08 9.916 9.937 649,552 -0.07(-0.70%)
Jan 05, 2012 10.03 10.03 9.930 10.01 470,959 -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.