Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

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 (%)
Jul 31, 2013 4.340 4.350 4.220 4.260 526,104 -0.06(-1.39%)
Jul 30, 2013 4.320 4.350 4.270 4.320 443,664 +0.03(+0.70%)
Jul 29, 2013 4.340 4.390 4.275 4.290 390,832 -0.08(-1.83%)
Jul 26, 2013 4.400 4.440 4.330 4.370 395,328 -0.07(-1.58%)
Jul 25, 2013 4.330 4.490 4.300 4.440 501,802 +0.09(+2.07%)
Jul 24, 2013 4.550 4.590 4.320 4.350 684,624 -0.19(-4.19%)
Jul 23, 2013 4.480 4.540 4.440 4.540 596,785 +0.05(+1.11%)
Jul 22, 2013 4.380 4.500 4.320 4.490 598,220 +0.17(+3.94%)
Jul 19, 2013 4.410 4.440 4.210 4.320 927,961 -0.13(-2.92%)
Jul 18, 2013 4.560 4.590 4.400 4.450 1,136,303 -0.21(-4.51%)
Jul 17, 2013 4.570 4.660 4.550 4.660 724,189 +0.13(+2.87%)
Jul 16, 2013 4.470 4.550 4.410 4.530 598,087 +0.07(+1.57%)
Jul 15, 2013 4.360 4.470 4.351 4.460 657,196 +0.07(+1.59%)
Jul 12, 2013 4.410 4.470 4.310 4.390 825,466 +0.00(+0.00%)
Jul 11, 2013 4.240 4.400 4.192 4.390 1,264,327 +0.23(+5.53%)
Jul 10, 2013 4.130 4.250 4.110 4.160 1,190,296 +0.07(+1.71%)
Jul 09, 2013 3.990 4.170 3.990 4.090 1,215,367 +0.11(+2.76%)
Jul 08, 2013 3.900 4.000 3.880 3.980 657,466 +0.09(+2.31%)
Jul 05, 2013 3.940 3.950 3.810 3.890 648,487 -0.02(-0.51%)
Jul 03, 2013 4.000 4.000 3.860 3.910 763,576 -0.09(-2.25%)
Jul 02, 2013 4.050 4.110 3.970 4.000 665,331 -0.09(-2.20%)
Jul 01, 2013 3.990 4.130 3.960 4.090 637,666 +0.15(+3.81%)
Jun 28, 2013 3.950 3.960 3.870 3.940 1,466,328 +0.04(+1.03%)
Jun 26, 2013 4.140 4.140 3.900 3.900 1,178,007 -0.22(-5.34%)
Jun 25, 2013 4.220 4.240 4.080 4.120 728,437 -0.07(-1.67%)
Jun 24, 2013 4.200 4.220 4.129 4.190 973,147 -0.11(-2.56%)
Jun 21, 2013 4.060 4.310 4.030 4.300 1,847,734 +0.28(+6.97%)
Jun 20, 2013 4.270 4.310 4.000 4.020 2,091,614 -0.32(-7.37%)
Jun 19, 2013 4.520 4.570 4.290 4.340 1,760,765 -0.17(-3.77%)
Jun 18, 2013 4.650 4.680 4.510 4.510 1,009,392 -0.14(-3.01%)
Jun 17, 2013 4.770 4.840 4.650 4.650 882,706 -0.19(-3.93%)
Jun 14, 2013 4.770 4.880 4.750 4.840 652,488 +0.05(+1.04%)
Jun 13, 2013 4.700 4.800 4.650 4.790 433,036 +0.13(+2.79%)
Jun 12, 2013 4.730 4.821 4.640 4.660 551,910 -0.04(-0.85%)
Jun 11, 2013 4.660 4.730 4.630 4.700 402,528 -0.02(-0.42%)
Jun 10, 2013 4.720 4.750 4.640 4.720 355,800 +0.02(+0.43%)
Jun 07, 2013 4.750 4.760 4.650 4.700 580,625 -0.02(-0.42%)
Jun 06, 2013 4.670 4.750 4.650 4.720 608,354 +0.04(+0.85%)
Jun 05, 2013 4.690 4.710 4.650 4.680 609,026 -0.02(-0.43%)
Jun 04, 2013 4.740 4.770 4.690 4.700 684,850 -0.06(-1.26%)
Jun 03, 2013 4.770 4.800 4.690 4.760 877,944 +0.01(+0.21%)
May 31, 2013 4.890 4.890 4.730 4.750 1,081,588 -0.17(-3.46%)
May 30, 2013 4.840 4.930 4.809 4.920 444,480 +0.07(+1.44%)
May 29, 2013 4.850 4.890 4.840 4.850 655,502 -0.09(-1.82%)
May 28, 2013 4.870 4.980 4.860 4.940 1,012,700 +0.06(+1.23%)
May 24, 2013 4.870 4.915 4.810 4.880 567,644 -0.01(-0.20%)
May 23, 2013 4.890 4.930 4.830 4.890 553,038 +0.00(+0.00%)
May 22, 2013 4.900 5.040 4.820 4.890 1,427,720 -0.02(-0.41%)
May 21, 2013 4.880 5.060 4.880 4.910 903,244 -0.04(-0.81%)
May 20, 2013 4.820 4.990 4.820 4.950 1,086,980 +0.13(+2.70%)
May 17, 2013 5.050 5.120 4.800 4.820 2,148,760 -0.26(-5.12%)
May 16, 2013 5.100 5.250 5.070 5.080 1,117,234 -0.05(-0.97%)
May 15, 2013 5.150 5.250 5.030 5.130 1,103,591 -0.11(-2.10%)
May 13, 2013 5.280 5.310 5.160 5.240 943,478 -0.07(-1.32%)
May 10, 2013 5.430 5.570 5.140 5.310 2,062,984 -0.13(-2.39%)
May 09, 2013 4.850 5.480 4.790 5.440 3,543,975 +0.68(+14.29%)
May 08, 2013 4.660 4.800 4.660 4.760 749,094 +0.08(+1.71%)
May 07, 2013 4.630 4.680 4.614 4.680 481,441 +0.03(+0.65%)
May 06, 2013 4.740 4.770 4.615 4.650 788,172 -0.07(-1.48%)
May 03, 2013 4.600 4.730 4.540 4.720 1,461,243 +0.18(+3.96%)
May 02, 2013 4.630 4.640 4.540 4.540 917,837 -0.06(-1.30%)
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.