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 (%)
Apr 30, 2014 2.647 2.664 2.456 2.472 2,391,558 -0.18(-6.90%)
Apr 29, 2014 2.680 2.697 2.655 2.655 609,183 -0.02(-0.93%)
Apr 28, 2014 2.689 2.705 2.630 2.680 1,223,468 +0.02(+0.74%)
Apr 25, 2014 2.645 2.677 2.596 2.661 1,612,557 +0.02(+0.62%)
Apr 24, 2014 2.653 2.685 2.612 2.645 1,563,631 +0.02(+0.62%)
Apr 23, 2014 2.661 2.669 2.620 2.628 1,293,106 -0.03(-1.23%)
Apr 22, 2014 2.604 2.669 2.596 2.661 1,973,007 +0.07(+2.52%)
Apr 21, 2014 2.547 2.604 2.514 2.596 1,498,175 +0.07(+2.91%)
Apr 17, 2014 2.530 2.522 2.522 2.522 806,770 +0.01(+0.32%)
Apr 16, 2014 2.522 2.563 2.457 2.514 1,839,645 +0.03(+1.32%)
Apr 15, 2014 2.440 2.489 2.408 2.481 1,358,394 +0.04(+1.67%)
Apr 14, 2014 2.408 2.498 2.400 2.440 1,080,431 +0.06(+2.40%)
Apr 11, 2014 2.400 2.432 2.375 2.383 917,722 -0.03(-1.35%)
Apr 10, 2014 2.514 2.522 2.400 2.416 1,642,594 -0.11(-4.52%)
Apr 09, 2014 2.457 2.547 2.457 2.530 1,672,823 +0.08(+3.33%)
Apr 08, 2014 2.367 2.457 2.367 2.449 1,259,496 +0.08(+3.45%)
Apr 07, 2014 2.375 2.432 2.359 2.367 618,924 -0.01(-0.34%)
Apr 04, 2014 2.400 2.473 2.359 2.375 1,733,500 +0.02(+0.69%)
Apr 03, 2014 2.343 2.400 2.334 2.359 1,156,432 +0.02(+0.70%)
Apr 02, 2014 2.326 2.351 2.302 2.343 677,628 +0.02(+0.70%)
Apr 01, 2014 2.367 2.375 2.302 2.326 1,125,416 -0.04(-1.72%)
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%)
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.