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 (%)
Oct 31, 2013 3.284 3.336 3.189 3.307 1,327,288 +0.02(+0.67%)
Oct 30, 2013 3.432 3.469 3.270 3.284 1,585,403 -0.15(-4.50%)
Oct 29, 2013 3.498 3.542 3.432 3.439 1,145,246 -0.04(-1.16%)
Oct 28, 2013 3.668 3.690 3.479 3.479 2,125,434 -0.23(-6.26%)
Oct 25, 2013 3.719 3.748 3.668 3.712 777,457 -0.01(-0.20%)
Oct 24, 2013 3.741 3.741 3.661 3.719 703,520 -0.01(-0.39%)
Oct 23, 2013 3.654 3.741 3.654 3.734 795,170 +0.04(+0.98%)
Oct 22, 2013 3.676 3.719 3.625 3.697 1,033,251 +0.04(+0.99%)
Oct 21, 2013 3.806 3.835 3.538 3.661 2,380,783 -0.18(-4.73%)
Oct 18, 2013 3.734 3.893 3.723 3.843 1,892,041 +0.12(+3.32%)
Oct 17, 2013 3.567 3.741 3.552 3.719 1,911,049 +0.17(+4.70%)
Oct 16, 2013 3.596 3.603 3.516 3.552 821,391 +0.00(+0.00%)
Oct 15, 2013 3.552 3.625 3.523 3.552 1,435,932 -0.01(-0.41%)
Oct 14, 2013 3.530 3.625 3.429 3.567 1,472,243 +0.04(+1.03%)
Oct 11, 2013 3.327 3.530 3.327 3.530 1,557,520 +0.20(+6.11%)
Oct 10, 2013 3.298 3.363 3.276 3.327 857,286 +0.07(+2.00%)
Oct 09, 2013 3.305 3.352 3.240 3.261 958,631 -0.02(-0.66%)
Oct 08, 2013 3.334 3.370 3.269 3.283 909,870 -0.04(-1.31%)
Oct 07, 2013 3.247 3.349 3.218 3.327 1,007,896 +0.03(+0.88%)
Oct 04, 2013 3.305 3.443 3.298 3.298 1,227,016 -0.01(-0.22%)
Oct 03, 2013 3.523 3.530 3.291 3.305 2,241,187 -0.20(-5.80%)
Oct 02, 2013 3.356 3.567 3.320 3.508 3,222,649 +0.16(+4.77%)
Oct 01, 2013 3.145 3.349 3.123 3.349 3,097,790 +0.26(+8.47%)
Sep 27, 2013 3.080 3.109 3.044 3.087 489,755 -0.03(-0.93%)
Sep 26, 2013 3.109 3.138 3.073 3.116 795,376 +0.04(+1.31%)
Sep 25, 2013 3.040 3.112 3.033 3.076 773,695 +0.04(+1.42%)
Sep 24, 2013 3.040 3.076 3.004 3.033 575,422 -0.01(-0.47%)
Sep 23, 2013 2.990 3.112 2.990 3.047 1,019,234 +0.04(+1.19%)
Sep 20, 2013 3.040 3.076 2.954 3.011 1,541,024 -0.03(-0.94%)
Sep 19, 2013 3.004 3.062 2.969 3.040 900,993 +0.04(+1.19%)
Sep 18, 2013 2.890 3.019 2.876 3.004 1,044,946 +0.11(+3.70%)
Sep 17, 2013 2.876 2.918 2.876 2.897 727,599 +0.01(+0.50%)
Sep 16, 2013 2.911 2.926 2.868 2.883 627,082 -0.01(-0.25%)
Sep 13, 2013 2.904 2.918 2.876 2.890 588,116 -0.01(-0.25%)
Sep 12, 2013 2.926 2.961 2.897 2.897 485,447 -0.03(-0.98%)
Sep 11, 2013 2.926 2.954 2.890 2.926 695,403 +0.00(+0.00%)
Sep 10, 2013 2.954 2.961 2.904 2.926 788,586 -0.01(-0.24%)
Sep 09, 2013 2.904 2.954 2.897 2.933 685,663 +0.03(+0.99%)
Sep 06, 2013 2.918 2.961 2.890 2.904 656,931 +0.01(+0.25%)
Sep 05, 2013 2.868 2.897 2.847 2.897 800,712 +0.04(+1.25%)
Sep 04, 2013 2.861 2.897 2.833 2.861 855,818 +0.01(+0.50%)
Sep 03, 2013 2.883 2.911 2.825 2.847 612,454 +0.01(+0.25%)
Aug 30, 2013 2.876 2.918 2.840 2.840 691,671 -0.04(-1.49%)
Aug 29, 2013 2.847 2.897 2.811 2.883 1,211,705 +0.04(+1.26%)
Aug 28, 2013 2.861 2.890 2.833 2.847 839,745 +0.02(+0.63%)
Aug 27, 2013 2.892 2.928 2.815 2.829 741,091 -0.09(-3.13%)
Aug 26, 2013 2.885 2.921 2.850 2.921 653,745 +0.04(+1.47%)
Aug 23, 2013 2.780 2.878 2.780 2.878 973,433 +0.08(+3.02%)
Aug 22, 2013 2.822 2.843 2.780 2.794 898,689 -0.03(-1.00%)
Aug 21, 2013 2.829 2.871 2.780 2.822 1,028,402 -0.01(-0.25%)
Aug 20, 2013 2.843 2.871 2.822 2.829 912,059 -0.02(-0.74%)
Aug 19, 2013 2.850 2.921 2.836 2.850 904,631 +0.01(+0.25%)
Aug 16, 2013 2.885 2.935 2.815 2.843 736,544 -0.06(-2.18%)
Aug 15, 2013 2.892 2.935 2.815 2.906 952,169 +0.01(+0.24%)
Aug 14, 2013 2.892 2.928 2.857 2.899 906,785 +0.00(+0.00%)
Aug 13, 2013 2.984 2.998 2.899 2.899 826,784 -0.09(-3.06%)
Aug 12, 2013 2.871 2.991 2.850 2.991 1,017,662 +0.14(+4.94%)
Aug 09, 2013 2.787 2.878 2.745 2.850 1,516,205 +0.06(+2.02%)
Aug 08, 2013 2.871 2.885 2.787 2.794 1,083,805 -0.08(-2.70%)
Aug 07, 2013 2.836 2.896 2.817 2.871 714,154 +0.03(+0.99%)
Aug 06, 2013 2.991 2.991 2.843 2.843 1,010,327 -0.17(-5.61%)
Aug 05, 2013 2.906 3.019 2.906 3.012 754,318 +0.08(+2.64%)
Aug 02, 2013 2.949 2.998 2.913 2.935 857,687 -0.03(-0.95%)
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.