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 (%)
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%)
Feb 01, 2012 10.48 10.56 10.44 10.54 767,103 +0.11(+1.01%)
Jan 31, 2012 10.37 10.45 10.29 10.44 598,810 +0.12(+1.16%)
Jan 30, 2012 10.33 10.39 10.30 10.32 409,693 -0.05(-0.48%)
Jan 27, 2012 10.40 10.43 10.30 10.37 402,356 -0.11(-1.01%)
Jan 26, 2012 10.42 10.49 10.37 10.47 524,320 +0.11(+1.09%)
Jan 25, 2012 10.35 10.37 10.22 10.36 443,179 +0.01(+0.14%)
Jan 24, 2012 10.27 10.36 10.23 10.35 496,014 +0.01(+0.07%)
Jan 23, 2012 10.30 10.38 10.28 10.34 425,918 +0.06(+0.55%)
Jan 20, 2012 10.20 10.28 10.17 10.28 575,692 +0.08(+0.83%)
Jan 19, 2012 10.32 10.33 10.16 10.20 528,229 -0.12(-1.16%)
Jan 18, 2012 10.21 10.32 10.17 10.32 420,906 +0.09(+0.89%)
Jan 17, 2012 10.31 10.32 10.17 10.23 608,622 +0.04(+0.41%)
Jan 13, 2012 10.15 10.20 10.11 10.18 530,836 -0.02(-0.21%)
Jan 12, 2012 10.26 10.26 10.13 10.20 407,508 -0.04(-0.34%)
Jan 11, 2012 10.20 10.27 10.13 10.24 514,332 +0.04(+0.34%)
Jan 10, 2012 10.09 10.20 10.07 10.20 721,749 +0.21(+2.11%)
Jan 09, 2012 9.986 10.04 9.888 9.993 597,766 +0.06(+0.57%)
Jan 06, 2012 9.965 10.08 9.916 9.937 649,552 -0.07(-0.70%)
Jan 05, 2012 10.03 10.03 9.930 10.01 470,959 -0.05(-0.49%)
Jan 04, 2012 10.11 10.13 9.986 10.06 453,963 -0.01(-0.07%)
Dec 30, 2011 10.03 10.08 9.951 10.06 474,590 +0.11(+1.13%)
Dec 29, 2011 9.958 10.06 9.909 9.951 503,875 +0.00(+0.00%)
Dec 28, 2011 10.06 10.14 9.930 9.951 529,010 -0.27(-2.68%)
Dec 27, 2011 9.986 10.24 9.958 10.23 512,481 +0.21(+2.11%)
Dec 23, 2011 9.958 10.06 9.923 10.01 516,710 +0.23(+2.37%)
Dec 21, 2011 9.698 9.803 9.648 9.782 413,995 +0.08(+0.80%)
Dec 20, 2011 9.634 9.705 9.592 9.705 957,296 +0.16(+1.70%)
Dec 19, 2011 9.578 9.676 9.522 9.543 1,145,845 +0.03(+0.30%)
Dec 16, 2011 9.339 9.557 9.325 9.515 6,647,630 +0.19(+2.04%)
Dec 15, 2011 9.219 9.325 9.142 9.325 806,520 +0.18(+2.00%)
Dec 14, 2011 9.050 9.191 9.043 9.142 713,021 +0.04(+0.46%)
Dec 13, 2011 9.303 9.360 9.092 9.099 583,128 -0.22(-2.34%)
Dec 12, 2011 9.177 9.332 9.149 9.318 616,585 +0.11(+1.15%)
Dec 09, 2011 9.064 9.240 9.064 9.212 538,042 +0.15(+1.71%)
Dec 08, 2011 9.247 9.265 9.043 9.057 664,624 -0.22(-2.35%)
Dec 07, 2011 9.247 9.325 9.163 9.275 477,436 -0.01(-0.15%)
Dec 06, 2011 9.191 9.303 9.163 9.289 588,937 +0.06(+0.69%)
Dec 05, 2011 9.325 9.346 9.149 9.226 710,604 -0.04(-0.46%)
Dec 02, 2011 9.310 9.325 9.198 9.268 514,128 +0.00(+0.00%)
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.