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 28, 2013 3.540 3.610 3.455 3.469 1,963,735 -0.05(-1.40%)
Mar 27, 2013 3.434 3.624 3.413 3.519 3,752,167 +0.18(+5.26%)
Mar 26, 2013 3.392 3.399 3.209 3.343 4,129,664 -0.08(-2.46%)
Mar 25, 2013 3.610 3.631 3.413 3.427 3,398,659 -0.21(-5.80%)
Mar 22, 2013 3.617 3.659 3.582 3.638 1,517,837 +0.04(+0.98%)
Mar 21, 2013 3.666 3.695 3.589 3.603 1,725,721 -0.06(-1.54%)
Mar 20, 2013 3.631 3.702 3.603 3.659 2,161,237 +0.04(+1.17%)
Mar 19, 2013 3.631 3.695 3.533 3.617 3,064,424 -0.03(-0.77%)
Mar 18, 2013 3.730 3.751 3.617 3.645 2,225,752 -0.12(-3.18%)
Mar 15, 2013 3.800 3.856 3.674 3.765 3,379,666 -0.04(-1.11%)
Mar 14, 2013 4.075 4.082 3.779 3.807 3,382,564 -0.26(-6.40%)
Mar 13, 2013 3.934 4.082 3.878 4.068 2,338,528 +0.13(+3.21%)
Mar 12, 2013 3.955 4.011 3.871 3.941 2,234,525 +0.04(+0.90%)
Mar 11, 2013 3.807 3.920 3.709 3.906 3,782,674 +0.08(+2.21%)
Mar 08, 2013 3.927 3.962 3.800 3.821 3,185,151 -0.12(-3.04%)
Mar 07, 2013 3.899 4.061 3.899 3.941 3,538,534 -0.04(-1.06%)
Mar 06, 2013 3.962 4.011 3.765 3.983 5,781,015 -0.01(-0.35%)
Mar 05, 2013 4.138 4.272 3.920 3.997 6,201,873 -0.16(-3.89%)
Mar 04, 2013 4.694 4.708 4.082 4.159 12,870,985 -0.85(-16.99%)
Mar 01, 2013 4.356 5.151 4.272 5.011 13,572,779 -2.01(-28.59%)
Feb 28, 2013 7.213 7.227 6.967 7.016 2,365,788 -0.25(-3.39%)
Feb 27, 2013 7.256 7.382 7.234 7.263 1,153,214 -0.02(-0.29%)
Feb 26, 2013 7.284 7.347 7.249 7.284 901,507 -0.16(-2.17%)
Feb 22, 2013 7.312 7.516 7.263 7.446 1,344,056 +0.17(+2.32%)
Feb 21, 2013 7.431 7.495 7.227 7.277 1,842,066 -0.18(-2.36%)
Feb 20, 2013 7.741 7.741 7.424 7.453 3,160,183 -0.34(-4.34%)
Feb 19, 2013 8.093 8.093 7.706 7.790 2,620,452 -0.31(-3.82%)
Feb 15, 2013 8.403 8.410 8.030 8.100 1,451,463 -0.27(-3.20%)
Feb 14, 2013 8.536 8.565 8.346 8.367 892,120 -0.18(-2.14%)
Feb 13, 2013 8.522 8.593 8.501 8.550 742,342 +0.05(+0.58%)
Feb 12, 2013 8.543 8.580 8.480 8.501 1,061,423 -0.05(-0.58%)
Feb 11, 2013 8.649 8.649 8.494 8.550 738,383 -0.05(-0.57%)
Feb 08, 2013 8.536 8.600 8.463 8.600 938,760 +0.09(+1.08%)
Feb 07, 2013 8.382 8.529 8.329 8.508 970,686 +0.12(+1.43%)
Feb 06, 2013 8.360 8.431 8.311 8.389 805,996 +0.15(+1.88%)
Feb 04, 2013 8.100 8.353 8.072 8.234 1,980,504 +0.06(+0.69%)
Feb 01, 2013 8.600 8.677 8.107 8.177 2,693,674 -0.47(-5.45%)
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%)
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.