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 29, 2017 18.03 18.03 18.03 0 -0.08(-0.42%)
Dec 28, 2017 18.21 18.34 17.76 18.11 1,319,708 -0.04(-0.22%)
Dec 27, 2017 17.93 18.24 17.90 18.15 1,029,280 +0.22(+1.24%)
Dec 26, 2017 17.88 18.03 17.70 17.93 959,149 -0.01(-0.05%)
Dec 22, 2017 17.78 18.03 17.78 17.93 1,233,529 +0.16(+0.88%)
Dec 21, 2017 17.96 18.03 17.76 17.78 822,691 -0.12(-0.69%)
Dec 20, 2017 17.78 17.99 17.75 17.90 1,135,763 +0.14(+0.79%)
Dec 19, 2017 17.69 18.13 17.68 17.76 1,618,810 +0.07(+0.37%)
Dec 18, 2017 17.77 17.93 17.70 17.70 1,197,304 -0.05(-0.28%)
Dec 15, 2017 18.03 18.19 17.37 17.75 3,389,285 -0.24(-1.33%)
Dec 14, 2017 17.73 18.19 17.73 17.98 1,657,159 +0.36(+2.05%)
Dec 13, 2017 17.41 17.66 17.28 17.62 1,639,019 +0.29(+1.66%)
Dec 12, 2017 17.46 17.57 17.31 17.33 1,897,575 -0.29(-1.63%)
Dec 11, 2017 17.68 17.84 17.52 17.62 776,901 +0.00(+0.00%)
Dec 08, 2017 17.70 17.78 17.52 17.62 1,124,511 +0.07(+0.38%)
Dec 07, 2017 17.38 17.56 17.28 17.56 907,475 +0.24(+1.38%)
Dec 06, 2017 17.79 17.94 17.28 17.32 1,534,746 -0.08(-0.47%)
Dec 05, 2017 17.38 17.56 17.29 17.40 1,248,567 +0.02(+0.14%)
Dec 04, 2017 18.20 18.27 17.34 17.38 1,546,781 -0.67(-3.69%)
Dec 01, 2017 18.60 18.65 17.92 18.04 1,537,647 -0.51(-2.75%)
Nov 30, 2017 18.46 18.64 18.41 18.55 1,414,182 +0.19(+1.03%)
Nov 29, 2017 18.52 18.76 18.30 18.36 1,050,901 -0.15(-0.80%)
Nov 28, 2017 18.12 18.63 18.12 18.51 1,110,489 +0.40(+2.23%)
Nov 27, 2017 18.27 18.44 18.07 18.11 643,636 -0.01(-0.05%)
Nov 24, 2017 18.09 18.26 18.04 18.12 495,675 +0.21(+1.15%)
Nov 22, 2017 17.90 18.26 17.89 17.91 1,009,335 +0.02(+0.09%)
Nov 21, 2017 17.94 18.06 17.82 17.89 835,904 -0.02(-0.09%)
Nov 20, 2017 18.20 18.32 17.90 17.91 993,001 -0.30(-1.67%)
Nov 17, 2017 18.10 18.29 17.97 18.21 1,402,968 +0.12(+0.64%)
Nov 16, 2017 17.64 18.10 17.63 18.10 1,499,217 +0.45(+2.57%)
Nov 15, 2017 17.33 17.75 17.20 17.65 1,210,959 +0.28(+1.61%)
Nov 14, 2017 17.08 17.60 16.96 17.37 1,373,657 +0.25(+1.44%)
Nov 13, 2017 17.12 17.20 16.96 17.12 1,463,078 -0.09(-0.53%)
Nov 10, 2017 17.55 17.83 17.18 17.21 1,762,179 -0.54(-3.06%)
Nov 09, 2017 17.99 18.17 16.94 17.75 2,872,616 -0.59(-3.23%)
Nov 08, 2017 18.31 18.43 18.22 18.35 1,233,131 -0.02(-0.09%)
Nov 07, 2017 18.63 18.66 18.35 18.36 1,168,122 -0.26(-1.41%)
Nov 06, 2017 18.79 18.96 18.57 18.63 598,423 -0.07(-0.35%)
Nov 03, 2017 18.28 18.77 18.28 18.69 1,695,856 +0.47(+2.57%)
Nov 02, 2017 19.06 19.25 18.18 18.22 2,063,979 -0.76(-3.99%)
Nov 01, 2017 19.00 19.12 18.85 18.98 570,721 -0.01(-0.04%)
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%)
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.