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, 2013 9.015 9.015 8.466 8.649 2,487,387 -0.39(-4.36%)
Jan 30, 2013 9.106 9.120 8.980 9.043 895,819 -0.08(-0.85%)
Jan 29, 2013 8.987 9.135 8.938 9.120 1,162,311 +0.11(+1.25%)
Jan 28, 2013 8.888 9.015 8.818 9.008 868,960 +0.12(+1.35%)
Jan 25, 2013 8.930 8.938 8.762 8.888 1,393,877 -0.05(-0.55%)
Jan 24, 2013 8.987 9.022 8.902 8.938 1,089,881 -0.17(-1.85%)
Jan 23, 2013 9.135 9.170 9.085 9.106 703,843 -0.01(-0.08%)
Jan 22, 2013 9.036 9.128 8.994 9.113 881,079 +0.15(+1.73%)
Jan 18, 2013 8.909 8.980 8.867 8.959 703,892 +0.04(+0.39%)
Jan 17, 2013 8.867 8.987 8.811 8.923 734,799 +0.08(+0.88%)
Jan 16, 2013 8.860 8.867 8.797 8.846 656,989 -0.01(-0.16%)
Jan 15, 2013 8.846 8.888 8.797 8.860 993,449 +0.00(+0.00%)
Jan 14, 2013 8.684 8.860 8.656 8.860 1,094,263 +0.18(+2.11%)
Jan 11, 2013 8.614 8.705 8.593 8.677 719,987 +0.08(+0.98%)
Jan 10, 2013 8.459 8.593 8.417 8.593 798,387 +0.15(+1.83%)
Jan 09, 2013 8.424 8.466 8.353 8.438 721,658 +0.06(+0.67%)
Jan 08, 2013 8.276 8.382 8.220 8.382 803,723 +0.13(+1.53%)
Jan 07, 2013 8.311 8.339 8.206 8.255 763,235 -0.04(-0.42%)
Jan 04, 2013 8.135 8.318 8.072 8.290 930,995 +0.22(+2.70%)
Jan 03, 2013 8.438 8.459 8.044 8.072 1,330,582 -0.41(-4.81%)
Jan 02, 2013 8.227 8.480 8.044 8.480 1,781,419 +0.44(+5.42%)
Dec 31, 2012 7.903 8.079 7.861 8.044 1,193,941 +0.12(+1.51%)
Dec 28, 2012 8.065 8.065 7.917 7.924 773,551 -0.15(-1.92%)
Dec 27, 2012 7.938 8.093 7.917 8.079 976,923 +0.08(+1.06%)
Dec 26, 2012 8.044 8.121 7.966 7.994 591,701 -0.05(-0.61%)
Dec 24, 2012 8.192 8.192 8.016 8.044 521,387 -0.11(-1.38%)
Dec 21, 2012 8.023 8.170 7.840 8.156 2,015,469 +0.05(+0.61%)
Dec 20, 2012 8.058 8.163 8.037 8.107 862,609 +0.05(+0.61%)
Dec 19, 2012 8.030 8.149 8.023 8.058 938,896 +0.00(+0.00%)
Dec 18, 2012 7.847 8.093 7.847 8.058 1,115,345 +0.20(+2.51%)
Dec 17, 2012 7.713 7.864 7.664 7.861 1,107,807 +0.20(+2.57%)
Dec 14, 2012 7.685 7.769 7.593 7.664 1,179,403 -0.06(-0.73%)
Dec 13, 2012 7.847 7.847 7.544 7.720 2,300,767 -0.15(-1.88%)
Dec 12, 2012 8.149 8.163 7.861 7.868 1,588,917 -0.30(-3.62%)
Dec 11, 2012 8.058 8.262 8.051 8.163 843,487 +0.10(+1.22%)
Dec 10, 2012 7.966 8.065 7.959 8.065 709,297 +0.10(+1.24%)
Dec 07, 2012 7.917 8.051 7.917 7.966 855,671 +0.01(+0.09%)
Dec 06, 2012 8.128 8.220 7.931 7.959 1,106,569 -0.18(-2.25%)
Dec 05, 2012 8.192 8.234 8.100 8.142 772,040 -0.05(-0.60%)
Dec 04, 2012 8.170 8.297 8.156 8.192 523,633 -0.11(-1.36%)
Nov 30, 2012 8.227 8.339 8.192 8.304 899,063 +0.06(+0.68%)
Nov 29, 2012 8.262 8.339 8.213 8.248 688,518 +0.01(+0.09%)
Nov 28, 2012 8.234 8.297 8.100 8.241 774,203 -0.11(-1.26%)
Nov 27, 2012 8.375 8.389 8.297 8.346 799,580 -0.02(-0.25%)
Nov 26, 2012 8.501 8.501 8.346 8.367 696,883 -0.09(-1.08%)
Nov 23, 2012 8.445 8.529 8.410 8.459 416,260 +0.04(+0.42%)
Nov 21, 2012 8.353 8.424 8.325 8.424 504,656 +0.06(+0.76%)
Nov 20, 2012 8.438 8.452 8.283 8.360 641,330 -0.09(-1.08%)
Nov 19, 2012 8.389 8.459 8.375 8.452 1,188,665 +0.11(+1.26%)
Nov 16, 2012 8.213 8.375 8.086 8.346 1,082,841 +0.16(+1.98%)
Nov 15, 2012 8.424 8.426 8.030 8.184 1,634,706 -0.22(-2.60%)
Nov 14, 2012 8.712 8.712 8.375 8.403 1,306,087 -0.27(-3.16%)
Nov 13, 2012 8.769 8.776 8.593 8.677 1,016,868 -0.01(-0.08%)
Nov 12, 2012 8.480 8.698 8.445 8.684 1,136,696 +0.25(+2.92%)
Nov 09, 2012 8.262 8.529 8.149 8.438 2,008,145 -0.03(-0.33%)
Nov 08, 2012 8.909 8.909 8.466 8.466 2,893,918 -0.44(-4.90%)
Nov 07, 2012 9.395 9.395 8.783 8.902 3,031,786 -0.44(-4.74%)
Nov 06, 2012 10.30 10.44 9.296 9.346 4,016,456 -1.10(-10.51%)
Nov 05, 2012 10.54 10.60 10.43 10.44 621,940 -0.07(-0.67%)
Nov 02, 2012 10.66 10.68 10.51 10.51 716,467 -0.12(-1.12%)
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.