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, 2013 3.054 3.061 2.970 2.998 747,583 -0.04(-1.39%)
Jul 30, 2013 3.040 3.061 3.005 3.040 630,437 +0.02(+0.70%)
Jul 29, 2013 3.054 3.089 3.008 3.019 555,364 -0.06(-1.83%)
Jul 26, 2013 3.096 3.125 3.047 3.075 561,752 -0.05(-1.58%)
Jul 25, 2013 3.047 3.160 3.026 3.125 713,050 +0.06(+2.07%)
Jul 24, 2013 3.202 3.230 3.040 3.061 972,836 -0.13(-4.19%)
Jul 23, 2013 3.153 3.195 3.125 3.195 848,019 +0.04(+1.11%)
Jul 22, 2013 3.082 3.167 3.040 3.160 850,058 +0.12(+3.93%)
Jul 19, 2013 3.103 3.125 2.963 3.040 1,318,613 -0.09(-2.92%)
Jul 18, 2013 3.209 3.230 3.096 3.132 1,614,663 -0.15(-4.51%)
Jul 17, 2013 3.216 3.279 3.202 3.279 1,029,057 +0.09(+2.87%)
Jul 16, 2013 3.146 3.202 3.103 3.188 849,869 +0.05(+1.57%)
Jul 15, 2013 3.068 3.146 3.062 3.139 933,862 +0.05(+1.59%)
Jul 12, 2013 3.103 3.146 3.033 3.089 1,172,970 +0.00(+0.00%)
Jul 11, 2013 2.984 3.096 2.950 3.089 1,796,582 +0.16(+5.53%)
Jul 10, 2013 2.906 2.991 2.892 2.928 1,691,386 +0.05(+1.71%)
Jul 09, 2013 2.808 2.935 2.808 2.878 1,727,011 +0.08(+2.76%)
Jul 08, 2013 2.745 2.815 2.731 2.801 934,245 +0.06(+2.31%)
Jul 05, 2013 2.773 2.780 2.681 2.738 921,486 -0.01(-0.51%)
Jul 03, 2013 2.815 2.815 2.716 2.752 1,085,025 -0.06(-2.25%)
Jul 02, 2013 2.850 2.892 2.794 2.815 945,421 -0.06(-2.20%)
Jul 01, 2013 2.808 2.906 2.787 2.878 906,110 +0.11(+3.81%)
Jun 28, 2013 2.780 2.787 2.723 2.773 2,083,622 +0.03(+1.03%)
Jun 26, 2013 2.913 2.913 2.745 2.745 1,673,923 -0.15(-5.34%)
Jun 25, 2013 2.970 2.984 2.871 2.899 1,035,094 -0.05(-1.67%)
Jun 24, 2013 2.956 2.970 2.906 2.949 1,382,821 -0.08(-2.56%)
Jun 21, 2013 2.857 3.033 2.836 3.026 2,625,592 +0.20(+6.97%)
Jun 20, 2013 3.005 3.033 2.815 2.829 2,972,140 -0.23(-7.37%)
Jun 19, 2013 3.181 3.216 3.019 3.054 2,502,011 -0.12(-3.77%)
Jun 18, 2013 3.272 3.293 3.174 3.174 1,434,325 -0.10(-3.01%)
Jun 17, 2013 3.357 3.406 3.272 3.272 1,254,307 -0.13(-3.93%)
Jun 14, 2013 3.357 3.434 3.343 3.406 927,172 +0.04(+1.04%)
Jun 13, 2013 3.308 3.378 3.272 3.371 615,335 +0.09(+2.79%)
Jun 12, 2013 3.329 3.392 3.265 3.279 784,252 -0.03(-0.85%)
Jun 11, 2013 3.279 3.329 3.258 3.308 571,984 -0.01(-0.42%)
Jun 10, 2013 3.322 3.343 3.265 3.322 505,584 +0.01(+0.43%)
Jun 07, 2013 3.343 3.350 3.272 3.308 825,056 -0.01(-0.42%)
Jun 06, 2013 3.286 3.343 3.272 3.322 864,458 +0.03(+0.85%)
Jun 05, 2013 3.301 3.315 3.272 3.293 865,413 -0.01(-0.43%)
Jun 04, 2013 3.336 3.357 3.301 3.308 973,157 -0.04(-1.26%)
Jun 03, 2013 3.357 3.378 3.301 3.350 1,247,540 +0.01(+0.21%)
May 31, 2013 3.441 3.441 3.329 3.343 1,536,914 -0.12(-3.46%)
May 30, 2013 3.406 3.469 3.384 3.462 631,596 +0.05(+1.44%)
May 29, 2013 3.413 3.441 3.406 3.413 931,454 -0.06(-1.82%)
May 28, 2013 3.427 3.505 3.420 3.476 1,439,025 +0.04(+1.23%)
May 24, 2013 3.427 3.459 3.385 3.434 806,610 -0.01(-0.20%)
May 23, 2013 3.441 3.469 3.399 3.441 785,855 +0.00(+0.00%)
May 22, 2013 3.448 3.547 3.392 3.441 2,028,760 -0.01(-0.41%)
May 21, 2013 3.434 3.561 3.434 3.455 1,283,491 -0.03(-0.81%)
May 20, 2013 3.392 3.512 3.392 3.484 1,544,576 +0.09(+2.70%)
May 17, 2013 3.554 3.603 3.378 3.392 3,053,343 -0.18(-5.12%)
May 16, 2013 3.589 3.695 3.568 3.575 1,587,566 -0.04(-0.97%)
May 15, 2013 3.624 3.695 3.540 3.610 1,568,180 -0.08(-2.10%)
May 13, 2013 3.716 3.737 3.631 3.688 1,340,662 -0.05(-1.32%)
May 10, 2013 3.821 3.920 3.617 3.737 2,931,458 -0.09(-2.39%)
May 09, 2013 3.413 3.856 3.371 3.828 5,035,915 +0.48(+14.29%)
May 08, 2013 3.279 3.378 3.279 3.350 1,064,447 +0.06(+1.71%)
May 07, 2013 3.258 3.293 3.247 3.293 684,117 +0.02(+0.65%)
May 06, 2013 3.336 3.357 3.248 3.272 1,119,976 -0.05(-1.48%)
May 03, 2013 3.237 3.329 3.195 3.322 2,076,396 +0.13(+3.96%)
May 02, 2013 3.258 3.265 3.195 3.195 1,304,227 -0.04(-1.30%)
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.