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 (%)
Dec 31, 2013 2.595 2.656 2.656 2.656 1,617,557 +0.05(+1.75%)
Dec 30, 2013 2.702 2.748 2.603 2.610 1,854,911 -0.08(-2.84%)
Dec 27, 2013 2.519 2.694 2.519 2.687 2,036,165 +0.10(+3.98%)
Dec 26, 2013 2.449 2.591 2.442 2.584 2,411,414 +0.13(+5.50%)
Dec 24, 2013 2.457 2.472 2.427 2.449 685,502 +0.00(+0.00%)
Dec 23, 2013 2.314 2.457 2.292 2.449 2,241,025 +0.13(+5.48%)
Dec 20, 2013 2.359 2.389 2.307 2.322 4,411,728 -0.03(-1.27%)
Dec 19, 2013 2.434 2.457 2.344 2.352 2,293,241 -0.09(-3.68%)
Dec 18, 2013 2.479 2.509 2.404 2.442 1,511,046 -0.04(-1.51%)
Dec 17, 2013 2.531 2.546 2.472 2.479 1,314,300 -0.06(-2.36%)
Dec 16, 2013 2.569 2.584 2.487 2.539 1,463,410 -0.04(-1.74%)
Dec 13, 2013 2.322 2.606 2.322 2.584 3,134,660 +0.27(+11.65%)
Dec 12, 2013 2.307 2.337 2.299 2.314 1,309,002 +0.00(+0.00%)
Dec 11, 2013 2.352 2.359 2.307 2.314 1,644,716 -0.05(-2.22%)
Dec 10, 2013 2.352 2.404 2.329 2.367 1,427,876 -0.01(-0.32%)
Dec 09, 2013 2.382 2.397 2.292 2.374 2,288,993 -0.01(-0.63%)
Dec 06, 2013 2.464 2.464 2.374 2.389 1,689,572 -0.05(-2.15%)
Dec 05, 2013 2.434 2.457 2.412 2.442 1,492,600 -0.02(-0.91%)
Dec 04, 2013 2.464 2.487 2.404 2.464 2,460,056 -0.04(-1.79%)
Dec 03, 2013 2.524 2.531 2.397 2.509 4,190,947 -0.07(-2.62%)
Dec 02, 2013 2.741 2.771 2.569 2.576 3,205,788 -0.19(-7.03%)
Nov 29, 2013 2.749 2.779 2.726 2.771 742,315 +0.04(+1.37%)
Nov 27, 2013 2.809 2.824 2.719 2.734 1,257,312 -0.07(-2.41%)
Nov 26, 2013 2.906 2.906 2.749 2.801 1,590,428 -0.06(-1.97%)
Nov 25, 2013 2.725 2.872 2.710 2.857 2,307,774 +0.14(+5.15%)
Nov 22, 2013 2.717 2.754 2.710 2.717 886,794 +0.00(+0.00%)
Nov 21, 2013 2.710 2.725 2.695 2.717 1,441,188 +0.01(+0.27%)
Nov 20, 2013 2.688 2.747 2.688 2.710 981,905 +0.02(+0.82%)
Nov 19, 2013 2.717 2.747 2.673 2.688 1,187,866 -0.03(-1.08%)
Nov 18, 2013 2.747 2.806 2.717 2.717 1,375,573 -0.03(-1.07%)
Nov 15, 2013 2.725 2.771 2.717 2.747 1,054,534 +0.01(+0.27%)
Nov 14, 2013 2.776 2.784 2.703 2.739 1,415,074 +0.10(+3.62%)
Nov 12, 2013 2.798 2.798 2.592 2.644 4,573,124 -0.14(-5.03%)
Nov 11, 2013 2.850 2.850 2.732 2.784 3,702,281 -0.07(-2.33%)
Nov 08, 2013 3.078 3.115 2.843 2.850 5,420,811 -0.33(-10.42%)
Nov 07, 2013 3.203 3.248 3.152 3.181 1,364,168 -0.03(-0.92%)
Nov 06, 2013 3.189 3.270 3.152 3.211 930,064 +0.04(+1.16%)
Nov 05, 2013 3.248 3.277 3.137 3.174 1,066,379 -0.07(-2.05%)
Nov 04, 2013 3.240 3.314 3.218 3.240 1,113,013 -0.01(-0.23%)
Nov 01, 2013 3.314 3.314 3.226 3.248 1,214,642 -0.06(-1.78%)
Oct 31, 2013 3.284 3.336 3.189 3.307 1,327,288 +0.02(+0.67%)
Oct 30, 2013 3.432 3.469 3.270 3.284 1,585,403 -0.15(-4.50%)
Oct 29, 2013 3.498 3.542 3.432 3.439 1,145,246 -0.04(-1.16%)
Oct 28, 2013 3.668 3.690 3.479 3.479 2,125,434 -0.23(-6.26%)
Oct 25, 2013 3.719 3.748 3.668 3.712 777,457 -0.01(-0.20%)
Oct 24, 2013 3.741 3.741 3.661 3.719 703,520 -0.01(-0.39%)
Oct 23, 2013 3.654 3.741 3.654 3.734 795,170 +0.04(+0.98%)
Oct 22, 2013 3.676 3.719 3.625 3.697 1,033,251 +0.04(+0.99%)
Oct 21, 2013 3.806 3.835 3.538 3.661 2,380,783 -0.18(-4.73%)
Oct 18, 2013 3.734 3.893 3.723 3.843 1,892,041 +0.12(+3.32%)
Oct 17, 2013 3.567 3.741 3.552 3.719 1,911,049 +0.17(+4.70%)
Oct 16, 2013 3.596 3.603 3.516 3.552 821,391 +0.00(+0.00%)
Oct 15, 2013 3.552 3.625 3.523 3.552 1,435,932 -0.01(-0.41%)
Oct 14, 2013 3.530 3.625 3.429 3.567 1,472,243 +0.04(+1.03%)
Oct 11, 2013 3.327 3.530 3.327 3.530 1,557,520 +0.20(+6.11%)
Oct 10, 2013 3.298 3.363 3.276 3.327 857,286 +0.07(+2.00%)
Oct 09, 2013 3.305 3.352 3.240 3.261 958,631 -0.02(-0.66%)
Oct 08, 2013 3.334 3.370 3.269 3.283 909,870 -0.04(-1.31%)
Oct 07, 2013 3.247 3.349 3.218 3.327 1,007,896 +0.03(+0.88%)
Oct 04, 2013 3.305 3.443 3.298 3.298 1,227,016 -0.01(-0.22%)
Oct 03, 2013 3.523 3.530 3.291 3.305 2,241,187 -0.20(-5.80%)
Oct 02, 2013 3.356 3.567 3.320 3.508 3,222,649 +0.16(+4.77%)
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.