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 (%)
Dec 30, 2016 14.81 14.81 14.81 0 -0.02(-0.11%)
Dec 29, 2016 14.57 15.04 14.57 14.82 865,559 +0.17(+1.17%)
Dec 28, 2016 14.79 14.87 14.63 14.65 560,501 -0.10(-0.64%)
Dec 27, 2016 14.75 14.79 14.61 14.75 740,057 +0.08(+0.57%)
Dec 23, 2016 14.66 14.66 14.66 0 +0.02(+0.10%)
Dec 22, 2016 14.71 14.75 14.58 14.65 525,003 -0.11(-0.72%)
Dec 21, 2016 14.85 14.94 14.72 14.75 761,839 -0.05(-0.36%)
Dec 20, 2016 14.91 15.00 14.75 14.81 1,384,526 -0.05(-0.31%)
Dec 19, 2016 14.85 14.91 14.66 14.85 1,043,659 -0.02(-0.15%)
Dec 16, 2016 15.06 15.33 14.54 14.88 2,655,117 -0.28(-1.86%)
Dec 15, 2016 14.92 15.18 14.82 15.16 846,236 +0.23(+1.53%)
Dec 14, 2016 15.37 15.50 14.91 14.93 1,106,938 -0.46(-2.98%)
Dec 13, 2016 15.29 15.43 15.14 15.39 1,074,095 +0.16(+1.05%)
Dec 12, 2016 15.18 15.39 15.15 15.23 1,104,032 +0.08(+0.55%)
Dec 09, 2016 14.75 15.36 14.72 15.14 2,173,542 +0.38(+2.59%)
Dec 08, 2016 14.73 14.85 14.62 14.76 1,617,195 +0.02(+0.10%)
Dec 07, 2016 14.74 14.87 14.59 14.75 1,851,512 +0.05(+0.36%)
Dec 06, 2016 14.85 14.89 14.62 14.69 1,412,166 -0.15(-1.03%)
Dec 05, 2016 14.89 15.06 14.75 14.85 1,318,199 -0.04(-0.26%)
Dec 02, 2016 14.78 15.04 14.74 14.88 917,785 +0.05(+0.36%)
Dec 01, 2016 15.00 15.21 14.65 14.83 938,896 -0.15(-1.02%)
Nov 30, 2016 15.39 15.39 14.94 14.98 1,077,022 -0.31(-2.00%)
Nov 29, 2016 15.55 15.58 15.23 15.29 559,971 -0.29(-1.86%)
Nov 28, 2016 15.55 15.67 15.33 15.58 784,292 +0.05(+0.29%)
Nov 25, 2016 15.38 15.62 15.35 15.53 275,951 +0.13(+0.84%)
Nov 23, 2016 15.40 15.40 15.40 0 +0.24(+1.56%)
Nov 22, 2016 14.69 15.17 14.68 15.17 1,448,381 +0.53(+3.60%)
Nov 21, 2016 14.57 14.69 14.42 14.64 1,386,651 +0.15(+1.05%)
Nov 18, 2016 14.59 14.88 14.33 14.49 1,486,134 -0.16(-1.09%)
Nov 17, 2016 14.79 14.88 14.62 14.65 845,602 -0.08(-0.57%)
Nov 16, 2016 14.84 14.96 14.69 14.73 823,303 -0.15(-1.03%)
Nov 15, 2016 14.84 15.07 14.81 14.88 1,028,606 +0.08(+0.57%)
Nov 14, 2016 14.73 14.87 14.56 14.80 1,760,838 +0.04(+0.26%)
Nov 11, 2016 14.75 15.14 14.48 14.76 1,487,212 +0.02(+0.10%)
Nov 10, 2016 14.65 15.21 14.27 14.75 2,653,277 +0.21(+1.42%)
Nov 09, 2016 15.27 15.51 14.49 14.54 4,351,634 -1.55(-9.63%)
Nov 08, 2016 15.75 16.23 15.72 16.09 1,195,374 +0.17(+1.05%)
Nov 07, 2016 17.56 17.56 15.77 15.92 2,935,985 -0.58(-3.52%)
Nov 04, 2016 16.27 16.93 16.15 16.50 1,154,346 +0.24(+1.50%)
Nov 03, 2016 16.27 16.43 16.14 16.26 777,195 -0.02(-0.09%)
Nov 02, 2016 16.62 16.62 16.05 16.27 907,068 -0.43(-2.60%)
Nov 01, 2016 17.15 17.22 16.65 16.71 916,549 -0.35(-2.06%)
Oct 31, 2016 16.98 17.13 16.84 17.06 635,812 +0.17(+0.99%)
Oct 28, 2016 16.99 17.07 16.79 16.89 586,135 -0.08(-0.49%)
Oct 27, 2016 17.20 17.22 16.86 16.98 643,534 -0.18(-1.07%)
Oct 26, 2016 17.26 17.33 17.08 17.16 492,358 -0.14(-0.79%)
Oct 25, 2016 17.46 17.53 17.19 17.30 548,106 -0.13(-0.74%)
Oct 24, 2016 17.41 17.56 17.23 17.43 1,161,956 -0.01(-0.04%)
Oct 21, 2016 17.15 17.46 17.05 17.43 661,607 +0.24(+1.42%)
Oct 20, 2016 17.15 17.30 16.91 17.19 595,052 -0.02(-0.13%)
Oct 19, 2016 17.14 17.42 16.98 17.21 742,463 +0.13(+0.76%)
Oct 18, 2016 16.91 17.22 16.83 17.08 569,660 +0.33(+1.96%)
Oct 17, 2016 16.70 16.85 16.66 16.75 607,201 +0.09(+0.55%)
Oct 14, 2016 16.55 16.75 16.47 16.66 765,490 +0.18(+1.11%)
Oct 13, 2016 16.50 16.65 16.43 16.48 578,521 -0.11(-0.69%)
Oct 12, 2016 16.77 16.90 16.52 16.59 567,926 -0.15(-0.91%)
Oct 11, 2016 16.69 16.83 16.62 16.75 1,408,078 +0.03(+0.18%)
Oct 10, 2016 16.66 16.91 16.59 16.72 496,792 +0.13(+0.78%)
Oct 07, 2016 16.65 16.81 16.54 16.59 720,484 -0.02(-0.09%)
Oct 06, 2016 16.85 16.85 16.54 16.60 831,272 -0.28(-1.67%)
Oct 05, 2016 16.62 16.92 16.38 16.88 1,648,898 +0.37(+2.27%)
Oct 04, 2016 16.87 16.91 16.30 16.51 1,041,410 -0.28(-1.68%)
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.