Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pattern Energy Cl A (NQ: PEGI )

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 (%)
Oct 30, 2015 16.43 16.64 16.18 16.59 991,074 +0.09(+0.52%)
Oct 29, 2015 16.28 16.63 16.18 16.50 1,195,182 +0.57(+3.56%)
Oct 28, 2015 15.08 16.00 14.88 15.94 1,127,374 +0.87(+5.79%)
Oct 27, 2015 15.77 15.91 14.89 15.06 1,430,615 -0.87(-5.47%)
Oct 26, 2015 16.25 16.25 15.60 15.94 1,151,729 -0.49(-2.98%)
Oct 23, 2015 16.51 16.69 15.96 16.42 981,271 +0.12(+0.74%)
Oct 22, 2015 16.33 16.65 16.14 16.30 675,016 +0.18(+1.10%)
Oct 21, 2015 16.44 16.59 16.00 16.13 742,778 -0.33(-2.02%)
Oct 20, 2015 16.37 16.55 16.25 16.46 740,431 -0.06(-0.34%)
Oct 19, 2015 16.27 16.52 16.16 16.52 1,076,475 +0.30(+1.84%)
Oct 16, 2015 16.24 16.46 16.02 16.22 948,140 +0.01(+0.09%)
Oct 15, 2015 15.47 16.34 15.47 16.20 728,351 +0.71(+4.58%)
Oct 14, 2015 15.66 15.91 15.41 15.50 850,693 -0.11(-0.73%)
Oct 13, 2015 15.60 15.88 14.55 15.61 818,826 -0.09(-0.59%)
Oct 12, 2015 15.93 16.06 15.64 15.70 602,067 -0.27(-1.69%)
Oct 09, 2015 16.05 16.16 15.84 15.97 974,940 +0.01(+0.09%)
Oct 08, 2015 15.52 16.03 15.47 15.96 755,808 +0.35(+2.23%)
Oct 07, 2015 15.21 15.66 15.13 15.61 1,225,349 +0.54(+3.58%)
Oct 06, 2015 14.89 15.15 14.35 15.07 825,864 +0.09(+0.57%)
Oct 05, 2015 14.39 15.21 14.36 14.98 1,395,435 +0.68(+4.76%)
Oct 02, 2015 13.42 14.31 13.33 14.30 1,494,512 +0.79(+5.82%)
Oct 01, 2015 13.59 14.16 13.41 13.52 1,495,648 -0.02(-0.16%)
Sep 30, 2015 13.08 13.59 12.98 13.54 1,346,877 +0.59(+4.55%)
Sep 29, 2015 13.48 13.67 12.89 12.95 1,464,952 -0.48(-3.59%)
Sep 28, 2015 14.20 14.50 13.42 13.43 1,604,937 -0.79(-5.52%)
Sep 25, 2015 14.84 14.91 14.14 14.22 1,421,834 -0.46(-3.13%)
Sep 24, 2015 14.77 14.95 14.19 14.68 1,817,737 -0.11(-0.75%)
Sep 23, 2015 15.37 15.60 14.76 14.79 840,488 -0.51(-3.32%)
Sep 22, 2015 15.48 15.53 15.12 15.30 1,483,600 -0.26(-1.66%)
Sep 21, 2015 16.29 16.43 15.50 15.55 1,096,614 -0.70(-4.29%)
Sep 18, 2015 15.99 16.63 15.99 16.25 2,226,368 +0.09(+0.56%)
Sep 17, 2015 16.01 16.68 16.00 16.16 1,277,318 +0.24(+1.49%)
Sep 16, 2015 15.37 16.09 15.35 15.92 1,758,737 +0.50(+3.25%)
Sep 15, 2015 14.96 15.47 14.91 15.42 1,464,522 +0.47(+3.17%)
Sep 14, 2015 14.45 14.96 14.36 14.95 1,283,946 +0.59(+4.12%)
Sep 11, 2015 14.49 14.89 14.01 14.36 926,552 +0.01(+0.10%)
Sep 10, 2015 14.98 15.09 14.29 14.34 1,642,827 -0.65(-4.32%)
Sep 09, 2015 15.25 15.32 14.86 14.99 1,026,883 -0.16(-1.06%)
Sep 08, 2015 15.39 15.64 15.07 15.15 1,096,721 -0.07(-0.46%)
Sep 04, 2015 15.50 15.22 15.22 15.22 738,193 -0.54(-3.45%)
Sep 03, 2015 15.28 15.85 15.17 15.76 1,013,197 +0.47(+3.05%)
Sep 02, 2015 15.38 15.50 15.00 15.30 1,131,304 +0.04(+0.27%)
Sep 01, 2015 15.62 15.67 15.09 15.25 1,209,643 -0.54(-3.40%)
Aug 31, 2015 15.48 16.10 15.44 15.79 1,201,854 -0.05(-0.31%)
Aug 28, 2015 15.45 15.89 15.39 15.84 977,073 +0.31(+2.02%)
Aug 27, 2015 15.03 15.82 14.91 15.53 1,253,425 +0.63(+4.21%)
Aug 26, 2015 15.35 15.35 14.24 14.90 2,092,590 -0.20(-1.29%)
Aug 25, 2015 15.44 15.51 15.02 15.09 793,647 +0.02(+0.14%)
Aug 24, 2015 13.89 15.64 13.76 15.07 1,851,096 -0.40(-2.57%)
Aug 21, 2015 15.28 15.71 15.28 15.47 1,434,673 -0.13(-0.80%)
Aug 20, 2015 15.85 16.06 15.58 15.60 1,060,580 -0.33(-2.10%)
Aug 19, 2015 16.05 16.21 15.84 15.93 1,459,990 -0.22(-1.38%)
Aug 18, 2015 16.49 16.52 16.10 16.15 1,137,992 -0.09(-0.56%)
Aug 17, 2015 15.82 16.29 15.76 16.24 1,426,078 +0.34(+2.15%)
Aug 14, 2015 16.00 16.51 15.78 15.90 1,178,148 -0.18(-1.13%)
Aug 13, 2015 15.69 16.53 15.69 16.08 3,096,172 +0.05(+0.30%)
Aug 12, 2015 15.11 16.16 14.73 16.03 3,228,359 +1.07(+7.12%)
Aug 11, 2015 14.89 15.43 14.66 14.97 2,621,385 -0.40(-2.58%)
Aug 10, 2015 16.00 16.52 14.94 15.37 1,873,965 +0.12(+0.78%)
Aug 07, 2015 15.03 15.55 14.77 15.25 2,455,140 -0.04(-0.27%)
Aug 06, 2015 16.23 16.25 15.25 15.29 3,018,394 -0.88(-5.43%)
Aug 05, 2015 15.84 16.17 15.84 16.17 1,606,247 +0.34(+2.16%)
Aug 04, 2015 16.24 16.70 15.73 15.83 2,629,882 -0.58(-3.52%)
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.