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 (%)
Jan 31, 2011 10.70 10.83 10.69 10.77 183,076 +0.05(+0.46%)
Jan 28, 2011 10.75 10.77 10.62 10.72 215,909 -0.04(-0.33%)
Jan 27, 2011 10.72 10.77 10.70 10.76 166,584 +0.04(+0.39%)
Jan 26, 2011 10.69 10.78 10.63 10.72 245,494 +0.07(+0.66%)
Jan 25, 2011 10.72 10.78 10.63 10.65 252,432 -0.13(-1.24%)
Jan 24, 2011 10.76 10.83 10.60 10.78 330,663 +0.20(+1.93%)
Jan 21, 2011 10.63 10.68 10.56 10.58 187,047 +0.02(+0.20%)
Jan 20, 2011 10.65 10.66 10.50 10.56 317,074 -0.08(-0.73%)
Jan 19, 2011 10.70 10.77 10.62 10.63 377,017 -0.08(-0.79%)
Jan 18, 2011 10.74 10.84 10.70 10.72 271,591 -0.08(-0.72%)
Jan 14, 2011 10.67 10.80 10.67 10.80 187,515 +0.05(+0.46%)
Jan 13, 2011 10.70 10.78 10.67 10.75 268,188 +0.05(+0.46%)
Jan 12, 2011 10.72 10.72 10.64 10.70 270,163 +0.07(+0.65%)
Jan 11, 2011 10.63 10.65 10.58 10.63 249,681 +0.04(+0.34%)
Jan 10, 2011 10.56 10.61 10.48 10.59 254,507 +0.05(+0.47%)
Jan 07, 2011 10.54 10.56 10.49 10.54 384,086 +0.04(+0.34%)
Jan 06, 2011 10.52 10.52 10.39 10.51 201,310 +0.02(+0.20%)
Jan 05, 2011 10.38 10.55 10.38 10.49 234,274 +0.11(+1.02%)
Jan 04, 2011 10.43 10.48 10.37 10.38 230,872 -0.01(-0.07%)
Jan 03, 2011 10.56 10.59 10.38 10.39 267,127 +0.00(+0.00%)
Dec 31, 2010 10.35 10.44 10.35 10.39 129,998 +0.00(+0.00%)
Dec 30, 2010 10.47 10.47 10.38 10.39 117,220 -0.07(-0.67%)
Dec 29, 2010 10.38 10.54 10.37 10.46 222,899 +0.08(+0.75%)
Dec 28, 2010 10.38 10.42 10.24 10.38 175,478 -0.02(-0.20%)
Dec 27, 2010 10.46 10.46 10.22 10.40 166,570 -0.04(-0.40%)
Dec 23, 2010 10.41 10.44 10.37 10.44 186,571 +0.07(+0.68%)
Dec 22, 2010 10.44 10.44 10.32 10.37 168,386 -0.01(-0.14%)
Dec 21, 2010 10.45 10.45 10.28 10.39 251,800 -0.02(-0.20%)
Dec 20, 2010 10.44 10.51 10.25 10.41 389,967 -0.07(-0.67%)
Dec 17, 2010 10.14 10.48 10.11 10.48 377,912 +0.35(+3.47%)
Dec 16, 2010 10.10 10.13 10.04 10.13 273,396 +0.04(+0.35%)
Dec 15, 2010 10.06 10.10 10.04 10.09 214,707 +0.04(+0.35%)
Dec 14, 2010 10.09 10.12 10.04 10.06 299,802 -0.03(-0.28%)
Dec 13, 2010 10.11 10.12 10.05 10.08 362,265 -0.04(-0.42%)
Dec 10, 2010 10.13 10.17 10.10 10.13 293,145 +0.00(+0.00%)
Dec 09, 2010 10.14 10.17 10.01 10.13 295,899 +0.06(+0.56%)
Dec 08, 2010 10.08 10.17 10.03 10.07 350,024 +0.05(+0.45%)
Dec 07, 2010 10.12 10.15 10.01 10.03 309,415 -0.09(-0.86%)
Dec 06, 2010 10.06 10.11 9.972 10.11 407,205 +0.09(+0.91%)
Dec 03, 2010 10.01 10.05 9.930 10.02 284,114 +0.05(+0.49%)
Dec 02, 2010 9.923 9.993 9.895 9.972 375,137 +0.16(+1.65%)
Dec 01, 2010 9.845 9.852 9.782 9.810 354,848 +0.05(+0.50%)
Nov 30, 2010 9.824 9.852 9.676 9.761 330,097 -0.06(-0.57%)
Nov 29, 2010 9.691 9.845 9.606 9.817 362,113 +0.18(+1.90%)
Nov 26, 2010 9.712 9.712 9.585 9.634 63,607 -0.04(-0.44%)
Nov 24, 2010 9.641 9.676 9.676 9.676 213,979 +0.09(+0.95%)
Nov 23, 2010 9.606 9.613 9.557 9.585 248,016 -0.04(-0.37%)
Nov 22, 2010 9.669 9.669 9.550 9.620 181,828 -0.01(-0.07%)
Nov 19, 2010 9.578 9.634 9.535 9.627 244,885 +0.11(+1.18%)
Nov 18, 2010 9.599 9.627 9.479 9.515 306,839 +0.08(+0.82%)
Nov 17, 2010 9.493 9.578 9.395 9.437 348,260 -0.01(-0.15%)
Nov 16, 2010 9.543 9.550 9.430 9.451 423,233 -0.16(-1.68%)
Nov 15, 2010 9.606 9.627 9.536 9.613 238,161 +0.03(+0.29%)
Nov 12, 2010 9.578 9.669 9.536 9.585 317,581 -0.06(-0.58%)
Nov 11, 2010 9.613 9.669 9.536 9.641 426,528 +0.00(+0.00%)
Nov 10, 2010 9.599 9.697 9.571 9.641 222,184 +0.04(+0.44%)
Nov 09, 2010 9.662 9.747 9.592 9.599 323,147 -0.05(-0.51%)
Nov 08, 2010 9.536 9.683 9.536 9.648 394,367 +0.08(+0.81%)
Nov 05, 2010 9.402 9.571 9.388 9.571 262,871 +0.15(+1.57%)
Nov 04, 2010 9.430 9.465 9.374 9.423 321,034 +0.00(+0.00%)
Nov 03, 2010 9.465 9.465 9.367 9.423 225,049 -0.03(-0.30%)
Nov 02, 2010 9.458 9.465 9.409 9.451 204,173 +0.04(+0.45%)
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.