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 (%)
Apr 30, 2012 10.00 10.09 9.972 10.05 437,754 +0.01(+0.07%)
Apr 27, 2012 10.06 10.06 9.993 10.04 385,807 +0.01(+0.14%)
Apr 26, 2012 10.01 10.03 9.888 10.03 439,526 -0.02(-0.21%)
Apr 25, 2012 9.965 10.08 9.937 10.05 548,067 +0.10(+0.99%)
Apr 24, 2012 9.817 9.951 9.817 9.951 410,154 +0.13(+1.36%)
Apr 23, 2012 9.852 9.866 9.747 9.817 508,636 -0.10(-0.99%)
Apr 20, 2012 9.873 9.965 9.796 9.916 623,494 +0.17(+1.73%)
Apr 19, 2012 9.726 9.866 9.655 9.747 395,596 -0.01(-0.07%)
Apr 18, 2012 9.761 9.810 9.662 9.754 424,206 -0.01(-0.14%)
Apr 17, 2012 9.698 9.831 9.634 9.768 499,727 +0.13(+1.31%)
Apr 16, 2012 9.683 9.705 9.571 9.641 324,435 +0.02(+0.22%)
Apr 13, 2012 9.669 9.712 9.522 9.620 482,189 -0.05(-0.51%)
Apr 12, 2012 9.655 9.704 9.599 9.669 451,655 +0.04(+0.44%)
Apr 11, 2012 9.522 9.627 9.479 9.627 490,772 +0.18(+1.86%)
Apr 10, 2012 9.620 9.641 9.444 9.451 702,442 -0.18(-1.83%)
Apr 09, 2012 9.529 9.705 9.508 9.627 635,187 +0.06(+0.59%)
Apr 05, 2012 9.669 9.676 9.564 9.571 398,697 -0.06(-0.58%)
Apr 04, 2012 9.634 9.664 9.592 9.627 537,732 -0.03(-0.29%)
Apr 03, 2012 9.817 9.838 9.648 9.655 636,137 -0.18(-1.79%)
Apr 02, 2012 9.712 9.831 9.655 9.831 622,722 +0.09(+0.94%)
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%)
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.