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 (%)
May 30, 2014 21.75 21.75 21.11 21.14 1,768,077 -0.52(-2.38%)
May 29, 2014 21.21 21.73 21.02 21.66 845,740 +0.50(+2.37%)
May 28, 2014 20.76 21.20 20.76 21.15 658,739 +0.36(+1.71%)
May 27, 2014 20.71 20.88 20.56 20.80 464,196 +0.25(+1.22%)
May 23, 2014 20.53 20.55 20.55 20.55 547,256 +0.15(+0.75%)
May 22, 2014 20.34 20.55 20.18 20.40 291,066 +0.17(+0.86%)
May 21, 2014 20.35 20.35 20.13 20.22 452,891 -0.08(-0.41%)
May 20, 2014 20.34 20.37 20.15 20.30 785,244 +0.06(+0.31%)
May 19, 2014 20.38 20.47 20.17 20.24 447,111 -0.10(-0.48%)
May 16, 2014 20.37 20.49 20.14 20.34 1,270,279 +0.06(+0.31%)
May 15, 2014 20.41 20.44 19.97 20.28 814,669 -0.12(-0.58%)
May 14, 2014 20.21 20.47 19.99 20.40 1,036,256 +0.06(+0.27%)
May 13, 2014 20.40 20.51 20.27 20.34 1,271,835 -0.03(-0.14%)
May 12, 2014 20.19 20.42 19.89 20.37 1,804,308 +0.34(+1.70%)
May 09, 2014 19.72 20.16 19.33 20.03 12,405,354 +0.29(+1.48%)
May 08, 2014 19.30 20.30 18.97 19.73 1,026,936 +0.22(+1.11%)
May 07, 2014 18.97 19.63 18.70 19.52 977,480 +0.64(+3.40%)
May 06, 2014 17.62 19.41 16.96 18.88 1,938,349 +0.75(+4.15%)
May 05, 2014 17.97 18.30 17.61 18.12 421,090 +0.13(+0.70%)
May 02, 2014 18.77 19.15 17.64 18.00 411,726 -0.69(-3.69%)
May 01, 2014 18.71 18.92 18.51 18.69 326,100 +0.02(+0.11%)
Apr 30, 2014 18.11 19.73 18.01 18.67 455,242 +0.47(+2.56%)
Apr 29, 2014 18.81 18.83 18.15 18.20 299,468 -0.50(-2.68%)
Apr 28, 2014 19.29 19.29 18.66 18.70 241,140 -0.48(-2.51%)
Apr 25, 2014 19.28 19.36 18.81 19.18 202,516 -0.16(-0.83%)
Apr 24, 2014 19.46 19.50 19.06 19.34 120,021 -0.03(-0.14%)
Apr 23, 2014 19.50 19.57 19.29 19.37 262,557 -0.13(-0.68%)
Apr 22, 2014 19.50 20.42 19.37 19.50 304,281 +0.00(+0.00%)
Apr 21, 2014 19.71 19.71 19.43 19.50 306,047 -0.20(-0.99%)
Apr 17, 2014 19.66 19.70 19.70 19.70 277,361 -0.01(-0.07%)
Apr 16, 2014 19.75 19.91 19.50 19.71 427,773 +0.05(+0.25%)
Apr 15, 2014 19.68 19.91 19.44 19.66 195,586 -0.04(-0.21%)
Apr 14, 2014 20.02 20.48 19.63 19.71 241,729 -0.18(-0.91%)
Apr 11, 2014 19.87 20.28 19.83 19.89 155,323 -0.12(-0.59%)
Apr 10, 2014 19.50 20.20 19.29 20.01 561,706 +0.52(+2.68%)
Apr 09, 2014 19.59 19.73 19.29 19.48 230,093 +0.01(+0.07%)
Apr 08, 2014 19.50 20.06 19.19 19.47 380,587 -0.05(-0.25%)
Apr 07, 2014 19.50 19.73 19.04 19.52 267,306 +0.03(+0.14%)
Apr 04, 2014 19.55 19.96 19.20 19.49 351,194 +0.33(+1.71%)
Apr 03, 2014 18.89 19.47 18.57 19.16 192,763 +0.37(+1.96%)
Apr 02, 2014 19.13 19.24 18.75 18.79 126,749 -0.15(-0.77%)
Apr 01, 2014 18.86 19.32 18.73 18.94 182,874 +0.04(+0.22%)
Mar 31, 2014 18.85 19.41 18.84 18.90 201,795 +0.10(+0.56%)
Mar 28, 2014 18.64 18.97 18.54 18.79 293,976 +0.17(+0.90%)
Mar 27, 2014 18.42 18.88 18.28 18.63 338,994 +0.08(+0.45%)
Mar 26, 2014 19.03 19.21 18.46 18.54 309,471 -0.32(-1.70%)
Mar 25, 2014 18.87 19.17 18.74 18.86 188,423 +0.03(+0.18%)
Mar 24, 2014 19.29 19.82 18.63 18.83 218,908 -0.40(-2.06%)
Mar 21, 2014 18.98 19.50 18.98 19.23 576,385 +0.22(+1.17%)
Mar 20, 2014 18.79 19.66 18.60 19.00 148,012 +0.16(+0.85%)
Mar 19, 2014 19.19 19.33 18.81 18.84 152,205 -0.45(-2.31%)
Mar 18, 2014 19.09 19.91 18.99 19.29 175,963 +0.13(+0.69%)
Mar 17, 2014 19.62 19.65 18.84 19.16 233,660 -0.22(-1.15%)
Mar 14, 2014 19.58 19.64 19.23 19.38 117,981 -0.08(-0.39%)
Mar 13, 2014 18.93 19.50 18.67 19.46 203,421 +0.58(+3.06%)
Mar 12, 2014 18.97 19.79 18.70 18.88 322,501 -0.15(-0.77%)
Mar 11, 2014 19.64 19.79 18.98 19.02 327,132 -0.65(-3.29%)
Mar 10, 2014 19.65 20.01 19.49 19.67 301,714 +0.24(+1.22%)
Mar 07, 2014 19.99 20.13 19.29 19.43 177,235 -0.40(-2.00%)
Mar 06, 2014 19.97 20.18 19.62 19.83 207,684 -0.07(-0.35%)
Mar 05, 2014 19.81 20.14 19.48 19.90 232,688 +0.02(+0.11%)
Mar 04, 2014 20.00 20.20 19.68 19.88 452,939 +0.20(+0.99%)
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.