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, 2014 3.390 3.399 3.300 3.311 1,382,425 -0.09(-2.58%)
Jul 30, 2014 3.460 3.513 3.390 3.399 879,922 -0.07(-2.03%)
Jul 29, 2014 3.548 3.565 3.469 3.469 701,230 -0.01(-0.40%)
Jul 28, 2014 3.448 3.535 3.448 3.483 1,292,672 +0.03(+1.00%)
Jul 25, 2014 3.370 3.483 3.353 3.448 1,398,024 +0.06(+1.79%)
Jul 24, 2014 3.405 3.431 3.362 3.388 582,736 +0.01(+0.26%)
Jul 23, 2014 3.465 3.465 3.344 3.379 2,809,265 -0.07(-2.00%)
Jul 22, 2014 3.500 3.578 3.431 3.448 2,693,547 -0.05(-1.48%)
Jul 21, 2014 3.414 3.509 3.405 3.500 1,578,704 +0.08(+2.27%)
Jul 18, 2014 3.293 3.431 3.258 3.422 1,884,303 +0.13(+3.94%)
Jul 17, 2014 3.344 3.362 3.284 3.293 1,647,217 -0.05(-1.55%)
Jul 16, 2014 3.301 3.405 3.241 3.344 1,554,383 +0.05(+1.57%)
Jul 15, 2014 3.301 3.357 3.293 3.293 1,008,223 -0.03(-0.78%)
Jul 14, 2014 3.396 3.414 3.310 3.319 845,925 -0.04(-1.29%)
Jul 11, 2014 3.362 3.422 3.353 3.362 764,840 -0.02(-0.51%)
Jul 10, 2014 3.396 3.414 3.336 3.379 831,561 -0.07(-2.00%)
Jul 09, 2014 3.379 3.457 3.370 3.448 1,125,776 +0.09(+2.57%)
Jul 08, 2014 3.440 3.465 3.344 3.362 1,797,609 -0.09(-2.51%)
Jul 07, 2014 3.552 3.561 3.431 3.448 1,746,853 -0.12(-3.39%)
Jul 03, 2014 3.517 3.569 3.569 3.569 846,909 +0.03(+0.98%)
Jul 02, 2014 3.535 3.561 3.474 3.535 1,192,701 +0.03(+0.99%)
Jul 01, 2014 3.543 3.586 3.474 3.500 2,043,234 -0.04(-1.22%)
Jun 30, 2014 3.405 3.569 3.379 3.543 3,875,480 +0.16(+4.59%)
Jun 27, 2014 3.206 3.388 3.204 3.388 3,907,062 +0.18(+5.66%)
Jun 26, 2014 3.120 3.267 3.085 3.206 2,045,228 +0.15(+4.93%)
Jun 25, 2014 3.056 3.064 2.818 3.056 4,431,731 -0.05(-1.64%)
Jun 24, 2014 3.314 3.344 3.030 3.106 3,055,622 -0.20(-6.15%)
Jun 23, 2014 3.191 3.327 3.174 3.310 2,399,353 +0.14(+4.56%)
Jun 20, 2014 3.030 3.191 2.996 3.166 2,268,018 +0.17(+5.67%)
Jun 19, 2014 2.988 3.039 2.951 2.996 2,208,431 +0.03(+1.15%)
Jun 18, 2014 2.945 2.971 2.877 2.962 2,084,931 +0.02(+0.58%)
Jun 17, 2014 2.801 2.962 2.801 2.945 2,667,922 +0.14(+4.83%)
Jun 16, 2014 2.767 2.809 2.743 2.809 1,456,616 +0.04(+1.53%)
Jun 13, 2014 2.741 2.775 2.716 2.767 1,080,495 +0.03(+0.93%)
Jun 12, 2014 2.716 2.758 2.699 2.741 707,208 +0.04(+1.57%)
Jun 11, 2014 2.758 2.758 2.674 2.699 1,580,367 -0.06(-2.15%)
Jun 10, 2014 2.758 2.767 2.716 2.758 880,565 +0.00(+0.00%)
Jun 06, 2014 2.775 2.801 2.750 2.758 556,219 -0.02(-0.61%)
Jun 05, 2014 2.741 2.775 2.733 2.775 819,460 +0.03(+1.24%)
Jun 04, 2014 2.792 2.809 2.733 2.741 977,160 -0.05(-1.82%)
Jun 03, 2014 2.801 2.835 2.775 2.792 893,307 -0.02(-0.60%)
Jun 02, 2014 2.877 2.886 2.801 2.809 942,148 -0.08(-2.65%)
May 30, 2014 2.860 2.894 2.843 2.886 763,451 +0.03(+0.89%)
May 29, 2014 2.784 2.860 2.784 2.860 1,052,899 +0.08(+2.74%)
May 28, 2014 2.784 2.809 2.758 2.784 852,660 +0.02(+0.73%)
May 27, 2014 2.739 2.764 2.672 2.764 1,352,275 +0.04(+1.53%)
May 23, 2014 2.705 2.722 2.722 2.722 759,694 +0.02(+0.93%)
May 22, 2014 2.705 2.722 2.672 2.697 453,398 +0.00(+0.00%)
May 21, 2014 2.672 2.697 2.664 2.697 831,406 +0.02(+0.62%)
May 20, 2014 2.664 2.697 2.622 2.680 1,213,038 -0.02(-0.62%)
May 19, 2014 2.639 2.714 2.589 2.697 999,890 +0.05(+1.89%)
May 16, 2014 2.714 2.729 2.631 2.647 1,140,140 -0.06(-2.15%)
May 15, 2014 2.772 2.772 2.680 2.705 1,189,232 -0.05(-1.81%)
May 14, 2014 2.672 2.830 2.664 2.755 2,116,302 +0.06(+2.16%)
May 13, 2014 2.655 2.714 2.639 2.697 1,893,272 +0.02(+0.93%)
May 12, 2014 2.664 2.697 2.639 2.672 1,784,357 -0.02(-0.62%)
May 09, 2014 2.722 2.730 2.655 2.689 1,167,207 -0.02(-0.62%)
May 08, 2014 2.730 2.747 2.701 2.705 1,256,303 -0.01(-0.31%)
May 07, 2014 2.697 2.747 2.689 2.714 1,221,017 +0.01(+0.31%)
May 06, 2014 2.739 2.747 2.697 2.705 1,282,136 -0.04(-1.52%)
May 05, 2014 2.747 2.755 2.631 2.747 1,874,771 -0.02(-0.90%)
May 02, 2014 2.531 2.905 2.531 2.772 7,054,950 +0.24(+9.54%)
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.