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 (%)
Mar 31, 2014 2.334 2.375 2.318 2.367 1,060,746 +0.03(+1.40%)
Mar 28, 2014 2.326 2.383 2.302 2.334 998,179 +0.01(+0.35%)
Mar 27, 2014 2.334 2.359 2.253 2.326 966,455 +0.05(+2.26%)
Mar 26, 2014 2.387 2.402 2.275 2.275 1,798,254 -0.10(-4.04%)
Mar 25, 2014 2.155 2.394 2.131 2.371 3,168,899 +0.21(+9.59%)
Mar 24, 2014 2.123 2.171 2.107 2.163 1,305,043 +0.06(+2.65%)
Mar 21, 2014 2.155 2.203 2.075 2.107 3,684,782 -0.04(-1.86%)
Mar 20, 2014 2.195 2.203 2.131 2.147 1,214,385 -0.06(-2.89%)
Mar 19, 2014 2.263 2.283 2.179 2.211 1,546,201 -0.07(-3.15%)
Mar 18, 2014 2.363 2.379 2.258 2.283 1,474,216 -0.03(-1.38%)
Mar 17, 2014 2.251 2.355 2.243 2.315 1,494,188 +0.08(+3.57%)
Mar 14, 2014 2.195 2.260 2.195 2.235 1,217,150 +0.05(+2.19%)
Mar 13, 2014 2.195 2.219 2.155 2.187 876,782 -0.02(-0.72%)
Mar 12, 2014 2.243 2.251 2.173 2.203 1,064,432 -0.04(-1.78%)
Mar 11, 2014 2.259 2.267 2.219 2.243 1,276,854 +0.00(+0.00%)
Mar 10, 2014 2.291 2.291 2.203 2.243 1,770,848 -0.04(-1.75%)
Mar 07, 2014 2.243 2.299 2.235 2.283 1,473,906 +0.03(+1.42%)
Mar 06, 2014 2.179 2.263 2.163 2.251 2,227,952 +0.10(+4.83%)
Mar 05, 2014 2.171 2.267 2.115 2.147 2,446,501 -0.01(-0.37%)
Mar 04, 2014 2.115 2.187 2.107 2.155 2,543,623 +0.08(+3.85%)
Mar 03, 2014 2.059 2.123 2.027 2.075 1,583,600 +0.00(+0.00%)
Feb 28, 2014 2.147 2.195 2.067 2.075 3,197,472 +0.07(+3.59%)
Feb 27, 2014 2.091 2.091 1.940 2.003 2,606,172 -0.09(-4.20%)
Feb 26, 2014 2.147 2.163 2.083 2.091 1,006,144 -0.02(-1.01%)
Feb 25, 2014 2.081 2.120 2.066 2.112 1,345,946 +0.05(+2.26%)
Feb 24, 2014 2.073 2.075 2.027 2.066 1,705,093 +0.05(+2.32%)
Feb 21, 2014 2.089 2.097 2.011 2.019 1,449,510 -0.05(-2.63%)
Feb 20, 2014 2.050 2.105 2.019 2.074 1,231,662 +0.05(+2.70%)
Feb 19, 2014 2.175 2.214 2.019 2.019 2,145,072 -0.16(-7.17%)
Feb 18, 2014 2.066 2.237 2.042 2.175 3,470,880 +0.14(+6.90%)
Feb 14, 2014 1.980 2.035 2.035 2.035 2,064,876 +0.07(+3.57%)
Feb 13, 2014 1.840 1.996 1.824 1.964 2,267,843 +0.14(+7.69%)
Feb 12, 2014 1.793 1.832 1.762 1.824 1,622,652 +0.03(+1.74%)
Feb 11, 2014 1.793 1.816 1.770 1.793 1,057,365 +0.02(+0.88%)
Feb 10, 2014 1.855 1.886 1.777 1.777 1,335,800 -0.05(-2.98%)
Feb 07, 2014 1.731 1.871 1.707 1.832 2,701,197 +0.10(+5.86%)
Feb 06, 2014 1.746 1.770 1.645 1.731 4,476,969 -0.04(-2.20%)
Feb 05, 2014 1.801 1.840 1.738 1.770 3,111,087 -0.09(-4.62%)
Feb 04, 2014 1.863 1.902 1.777 1.855 2,978,000 -0.04(-2.06%)
Feb 03, 2014 2.058 2.119 1.731 1.894 7,306,056 -0.17(-8.30%)
Jan 31, 2014 2.354 2.393 2.011 2.066 7,733,451 -0.37(-15.34%)
Jan 30, 2014 2.385 2.448 2.346 2.440 1,161,788 +0.08(+3.30%)
Jan 29, 2014 2.346 2.370 2.331 2.362 1,348,572 +0.04(+1.80%)
Jan 28, 2014 2.358 2.366 2.305 2.320 2,381,470 -0.05(-2.25%)
Jan 27, 2014 2.389 2.404 2.336 2.374 1,337,794 -0.03(-1.27%)
Jan 24, 2014 2.442 2.442 2.366 2.404 1,534,561 -0.05(-1.87%)
Jan 23, 2014 2.465 2.481 2.427 2.450 986,491 -0.02(-0.62%)
Jan 22, 2014 2.503 2.511 2.450 2.465 1,146,187 -0.04(-1.52%)
Jan 21, 2014 2.488 2.503 2.481 2.503 1,007,424 +0.01(+0.31%)
Jan 17, 2014 2.519 2.496 2.496 2.496 1,165,936 -0.05(-1.80%)
Jan 16, 2014 2.572 2.572 2.519 2.542 558,667 +0.00(+0.00%)
Jan 15, 2014 2.519 2.587 2.519 2.542 1,178,014 +0.03(+1.22%)
Jan 14, 2014 2.503 2.580 2.488 2.511 968,891 +0.01(+0.30%)
Jan 13, 2014 2.565 2.572 2.496 2.503 1,004,780 -0.06(-2.38%)
Jan 10, 2014 2.549 2.595 2.523 2.565 1,127,227 +0.00(+0.00%)
Jan 09, 2014 2.633 2.664 2.542 2.565 1,335,103 -0.09(-3.45%)
Jan 08, 2014 2.717 2.748 2.610 2.656 1,076,135 -0.08(-3.06%)
Jan 07, 2014 2.565 2.748 2.519 2.740 2,230,175 +0.17(+6.53%)
Jan 06, 2014 2.603 2.626 2.542 2.572 1,688,277 -0.03(-1.17%)
Jan 03, 2014 2.626 2.671 2.595 2.603 1,302,398 -0.03(-1.16%)
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.