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 31, 2017 18.90 19.05 18.69 18.99 895,254 +0.16(+0.83%)
Oct 30, 2017 18.92 19.15 18.71 18.83 779,248 -0.13(-0.69%)
Oct 27, 2017 18.82 19.06 18.64 18.96 1,684,045 +0.22(+1.19%)
Oct 26, 2017 18.71 18.86 18.60 18.74 909,668 +0.08(+0.44%)
Oct 25, 2017 19.33 19.33 18.53 18.66 1,477,877 -0.62(-3.20%)
Oct 24, 2017 18.88 19.38 18.67 19.28 1,406,966 +0.32(+1.69%)
Oct 23, 2017 19.55 19.60 18.82 18.96 2,273,986 -0.56(-2.87%)
Oct 20, 2017 19.61 19.66 19.36 19.52 1,687,830 +0.02(+0.13%)
Oct 19, 2017 19.28 19.79 19.17 19.49 6,014,954 -0.70(-3.47%)
Oct 18, 2017 20.19 20.39 20.08 20.19 669,716 +0.00(+0.00%)
Oct 17, 2017 19.91 20.30 19.84 20.19 708,205 +0.23(+1.15%)
Oct 16, 2017 20.49 20.53 19.93 19.96 891,275 -0.37(-1.82%)
Oct 13, 2017 20.20 20.40 20.16 20.33 773,751 +0.22(+1.11%)
Oct 12, 2017 19.93 20.14 19.80 20.11 664,621 +0.16(+0.83%)
Oct 11, 2017 20.22 20.35 19.84 19.94 927,347 -0.32(-1.58%)
Oct 10, 2017 20.04 20.50 19.98 20.26 784,786 +0.33(+1.65%)
Oct 09, 2017 19.93 20.17 19.90 19.93 495,018 +0.03(+0.17%)
Oct 06, 2017 19.84 19.97 19.66 19.90 578,473 +0.06(+0.29%)
Oct 05, 2017 19.88 19.92 19.74 19.84 532,445 -0.02(-0.12%)
Oct 04, 2017 19.99 20.05 19.83 19.87 465,854 -0.15(-0.74%)
Oct 03, 2017 20.04 20.12 19.89 20.02 853,781 -0.05(-0.25%)
Oct 02, 2017 19.85 20.07 19.54 20.07 1,250,840 +0.23(+1.16%)
Sep 29, 2017 20.63 20.70 19.75 19.84 1,784,693 -0.85(-4.10%)
Sep 28, 2017 20.60 20.70 20.49 20.68 2,137,608 +0.09(+0.44%)
Sep 27, 2017 20.51 20.59 1,100,407 -0.23(-1.09%)
Sep 26, 2017 20.76 21.00 20.70 20.82 867,464 +0.15(+0.74%)
Sep 25, 2017 21.04 21.04 20.61 20.67 832,482 -0.30(-1.43%)
Sep 22, 2017 21.01 21.26 20.56 20.97 1,410,157 -0.34(-1.60%)
Sep 21, 2017 21.30 21.49 21.20 21.31 729,709 +0.03(+0.15%)
Sep 20, 2017 21.33 21.50 21.21 21.27 665,996 -0.02(-0.08%)
Sep 19, 2017 21.31 21.39 21.19 21.29 653,998 +0.01(+0.04%)
Sep 18, 2017 21.29 21.39 21.13 21.28 723,178 -0.01(-0.04%)
Sep 15, 2017 21.28 21.45 21.15 21.29 1,041,336 +0.12(+0.57%)
Sep 14, 2017 20.93 21.24 20.88 21.17 1,302,138 +0.21(+1.00%)
Sep 13, 2017 20.76 21.05 20.76 20.96 1,149,109 +0.16(+0.78%)
Sep 12, 2017 20.88 20.88 20.67 20.80 842,368 -0.01(-0.04%)
Sep 11, 2017 20.64 20.80 20.54 20.80 585,192 +0.22(+1.06%)
Sep 08, 2017 20.59 20.63 20.29 20.59 624,107 +0.06(+0.28%)
Sep 07, 2017 20.57 20.63 20.43 20.53 1,117,253 +0.05(+0.24%)
Sep 06, 2017 20.52 20.72 20.40 20.48 494,766 +0.04(+0.20%)
Sep 05, 2017 20.35 20.52 20.31 20.44 635,196 +0.14(+0.68%)
Sep 01, 2017 20.32 20.44 20.19 20.30 458,101 -0.03(-0.16%)
Aug 31, 2017 20.16 20.47 20.12 20.33 497,982 +0.23(+1.15%)
Aug 30, 2017 20.25 20.37 20.04 20.10 892,077 -0.10(-0.50%)
Aug 29, 2017 19.90 20.23 19.79 20.20 686,131 +0.21(+1.05%)
Aug 28, 2017 19.96 20.12 19.86 19.99 423,596 +0.04(+0.20%)
Aug 25, 2017 20.15 20.20 19.94 19.95 408,687 -0.20(-1.00%)
Aug 24, 2017 20.19 20.19 20.02 20.16 665,957 +0.01(+0.04%)
Aug 23, 2017 20.07 20.21 19.97 20.15 1,210,970 +0.07(+0.36%)
Aug 22, 2017 19.95 20.17 19.87 20.08 1,062,184 +0.22(+1.10%)
Aug 21, 2017 19.82 19.92 19.74 19.86 665,928 +0.06(+0.33%)
Aug 18, 2017 19.23 19.80 19.23 19.79 1,094,040 +0.56(+2.90%)
Aug 17, 2017 19.45 19.61 19.23 19.23 587,745 -0.29(-1.49%)
Aug 16, 2017 19.51 19.65 19.44 19.52 548,274 -0.02(-0.08%)
Aug 15, 2017 19.55 19.65 19.47 19.54 782,942 +0.01(+0.04%)
Aug 14, 2017 19.37 19.74 19.32 19.53 914,237 +0.22(+1.13%)
Aug 11, 2017 19.18 19.34 18.97 19.31 716,251 +0.23(+1.19%)
Aug 10, 2017 18.90 19.21 18.80 19.09 1,124,755 +0.14(+0.73%)
Aug 09, 2017 19.31 19.60 18.88 18.95 1,315,972 -0.49(-2.54%)
Aug 08, 2017 20.12 20.15 18.51 19.44 2,551,643 -0.62(-3.09%)
Aug 07, 2017 20.40 20.41 20.04 20.06 772,943 -0.34(-1.65%)
Aug 04, 2017 20.30 20.43 20.17 20.40 649,389 +0.11(+0.56%)
Aug 03, 2017 20.31 20.37 20.16 20.29 506,435 -0.03(-0.16%)
Aug 02, 2017 20.42 20.42 20.16 20.32 337,759 -0.10(-0.48%)
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.