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 (%)
Feb 28, 2019 18.98 19.19 18.78 19.16 821,964 +0.22(+1.16%)
Feb 27, 2019 19.07 19.11 18.85 18.94 724,035 -0.17(-0.87%)
Feb 26, 2019 19.36 19.44 19.08 19.11 852,720 -0.23(-1.19%)
Feb 25, 2019 19.47 19.48 19.27 19.34 930,498 -0.07(-0.38%)
Feb 22, 2019 19.48 19.61 19.32 19.41 1,175,871 +0.01(+0.05%)
Feb 21, 2019 19.28 19.61 19.22 19.40 941,838 +0.07(+0.38%)
Feb 20, 2019 19.35 19.40 19.23 19.33 827,537 -0.04(-0.19%)
Feb 19, 2019 19.26 19.47 19.17 19.37 1,181,591 +0.08(+0.43%)
Feb 15, 2019 19.27 19.48 19.22 19.28 626,086 +0.08(+0.43%)
Feb 14, 2019 18.92 19.32 18.78 19.20 962,029 +0.31(+1.65%)
Feb 13, 2019 19.29 19.29 18.74 18.89 1,017,488 -0.41(-2.14%)
Feb 12, 2019 19.49 19.61 19.28 19.30 450,738 -0.13(-0.66%)
Feb 11, 2019 19.35 19.50 19.31 19.43 1,416,200 -0.07(-0.38%)
Feb 08, 2019 19.44 19.57 19.36 19.50 552,941 +0.03(+0.14%)
Feb 07, 2019 19.19 19.50 19.00 19.48 658,878 +0.28(+1.44%)
Feb 06, 2019 19.25 19.39 19.11 19.20 505,064 -0.03(-0.14%)
Feb 05, 2019 19.35 19.41 19.12 19.23 638,330 -0.12(-0.62%)
Feb 04, 2019 19.03 19.45 19.01 19.35 857,494 -0.15(-0.75%)
Feb 01, 2019 19.42 19.56 19.27 19.50 1,071,270 -0.06(-0.28%)
Jan 31, 2019 19.18 19.58 19.16 19.55 654,346 +0.31(+1.62%)
Jan 30, 2019 19.55 19.55 19.05 19.24 599,540 -0.09(-0.47%)
Jan 29, 2019 19.30 19.50 19.24 19.33 841,475 -0.03(-0.14%)
Jan 28, 2019 18.85 19.51 18.84 19.36 1,581,009 +0.36(+1.89%)
Jan 25, 2019 19.14 19.45 18.97 19.00 755,070 -0.14(-0.72%)
Jan 24, 2019 18.78 19.16 18.70 19.14 645,391 +0.39(+2.06%)
Jan 23, 2019 18.46 18.77 18.33 18.75 1,086,548 +0.33(+1.80%)
Jan 22, 2019 18.19 18.50 18.12 18.42 1,757,160 -0.01(-0.05%)
Jan 18, 2019 18.69 18.77 18.26 18.43 1,531,691 -0.17(-0.89%)
Jan 17, 2019 18.63 18.82 18.59 18.59 711,512 -0.04(-0.20%)
Jan 16, 2019 18.14 18.70 18.01 18.63 767,283 +0.49(+2.68%)
Jan 15, 2019 18.02 18.24 17.86 18.14 764,959 +0.23(+1.28%)
Jan 14, 2019 18.38 18.50 17.64 17.92 2,148,912 -0.67(-3.61%)
Jan 11, 2019 18.59 18.79 18.37 18.59 636,100 -0.01(-0.05%)
Jan 10, 2019 18.05 18.78 17.94 18.59 870,089 +0.54(+3.00%)
Jan 09, 2019 18.24 18.25 17.83 18.05 2,420,127 -0.12(-0.66%)
Jan 08, 2019 18.19 18.35 17.83 18.17 2,158,659 +0.00(+0.00%)
Jan 07, 2019 17.98 18.32 17.66 18.17 1,181,151 +0.24(+1.33%)
Jan 04, 2019 17.20 17.99 17.15 17.93 1,554,658 +0.84(+4.89%)
Jan 03, 2019 17.08 17.29 16.87 17.10 772,838 -0.04(-0.21%)
Jan 02, 2019 16.90 17.30 16.67 17.13 942,889 +0.03(+0.16%)
Dec 31, 2018 17.10 17.11 16.79 17.11 686,605 +0.26(+1.53%)
Dec 28, 2018 16.87 17.12 16.70 16.85 1,003,893 -0.03(-0.15%)
Dec 27, 2018 17.14 17.14 16.31 16.88 1,014,096 +0.12(+0.70%)
Dec 26, 2018 15.91 16.78 15.81 16.76 992,754 +1.02(+6.51%)
Dec 24, 2018 16.36 16.48 15.73 15.73 1,115,924 -0.69(-4.21%)
Dec 21, 2018 16.79 16.96 16.15 16.43 2,431,606 -0.44(-2.61%)
Dec 20, 2018 16.75 16.97 16.29 16.87 2,283,903 +0.02(+0.11%)
Dec 19, 2018 16.91 17.35 16.62 16.85 2,707,837 -0.05(-0.32%)
Dec 18, 2018 17.43 17.72 16.82 16.90 2,003,780 -0.59(-3.39%)
Dec 17, 2018 18.64 18.77 17.34 17.49 1,788,563 -1.23(-6.57%)
Dec 14, 2018 18.76 19.06 18.57 18.73 753,154 -0.05(-0.29%)
Dec 13, 2018 18.87 19.08 18.76 18.78 874,800 -0.08(-0.43%)
Dec 12, 2018 19.03 19.21 18.80 18.86 927,738 -0.09(-0.47%)
Dec 11, 2018 19.29 19.34 18.86 18.95 858,955 -0.17(-0.89%)
Dec 10, 2018 18.87 19.22 18.77 19.12 684,021 +0.13(+0.66%)
Dec 07, 2018 19.02 19.31 18.90 18.99 1,210,124 -0.05(-0.28%)
Dec 06, 2018 18.62 19.08 18.28 19.05 1,020,092 +0.39(+2.07%)
Dec 04, 2018 18.82 19.28 18.61 18.66 1,155,898 -0.19(-1.00%)
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.