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 (%)
Jul 31, 2018 16.42 16.57 16.26 16.32 1,331,648 -0.09(-0.54%)
Jul 30, 2018 16.32 16.47 16.19 16.41 1,371,447 +0.22(+1.36%)
Jul 27, 2018 16.10 16.49 16.10 16.19 1,785,578 +0.05(+0.33%)
Jul 26, 2018 15.85 16.19 15.85 16.13 1,432,687 +0.31(+1.94%)
Jul 25, 2018 15.74 15.84 15.69 15.83 1,103,794 +0.11(+0.73%)
Jul 24, 2018 15.83 15.94 15.56 15.71 1,031,273 +0.07(+0.45%)
Jul 23, 2018 15.73 15.85 15.59 15.64 1,483,226 +0.27(+1.77%)
Jul 20, 2018 15.82 15.91 15.37 15.37 1,848,439 -0.41(-2.62%)
Jul 19, 2018 15.70 15.88 15.69 15.78 1,494,392 +0.15(+0.96%)
Jul 18, 2018 15.72 15.72 15.50 15.63 1,141,790 -0.02(-0.11%)
Jul 17, 2018 15.10 15.80 15.10 15.65 1,862,171 -0.13(-0.84%)
Jul 16, 2018 15.52 15.88 15.01 15.78 6,665,509 +0.76(+5.09%)
Jul 13, 2018 15.82 15.94 14.77 15.02 8,727,426 -1.37(-8.36%)
Jul 12, 2018 17.00 17.03 16.23 16.39 1,405,314 -0.60(-3.52%)
Jul 11, 2018 16.76 17.04 16.74 16.99 746,739 +0.25(+1.47%)
Jul 10, 2018 16.79 16.62 16.74 867,289 +0.07(+0.42%)
Jul 09, 2018 16.78 16.89 16.64 16.67 613,240 -0.11(-0.68%)
Jul 06, 2018 16.96 16.96 16.67 16.78 600,997 +0.13(+0.79%)
Jul 05, 2018 16.37 16.66 16.33 16.65 556,612 +0.32(+1.94%)
Jul 03, 2018 16.34 16.34 16.34 0 -0.01(-0.05%)
Jul 02, 2018 16.43 16.50 16.19 16.34 550,137 -0.13(-0.80%)
Jun 29, 2018 16.40 16.60 16.28 16.48 725,691 +0.17(+1.02%)
Jun 28, 2018 16.42 16.50 16.13 16.31 925,241 -0.03(-0.20%)
Jun 27, 2018 16.50 16.54 16.29 16.34 812,848 -0.16(-0.99%)
Jun 26, 2018 16.76 16.76 16.45 16.51 1,158,058 -0.15(-0.93%)
Jun 25, 2018 16.37 16.70 16.29 16.66 808,829 +0.30(+1.84%)
Jun 22, 2018 16.26 16.45 16.21 16.36 1,713,751 +0.19(+1.17%)
Jun 21, 2018 16.45 16.54 16.13 16.17 880,372 -0.27(-1.67%)
Jun 20, 2018 16.76 16.76 16.44 16.45 746,740 -0.28(-1.70%)
Jun 19, 2018 16.36 16.73 16.36 16.73 1,150,523 +0.24(+1.46%)
Jun 18, 2018 16.62 16.84 16.37 16.49 1,117,618 -0.14(-0.83%)
Jun 15, 2018 16.64 16.36 16.63 1,488,655 +0.27(+1.63%)
Jun 14, 2018 16.19 16.37 16.17 16.36 1,170,524 +0.22(+1.38%)
Jun 13, 2018 16.07 16.21 15.91 16.14 992,758 +0.07(+0.43%)
Jun 12, 2018 15.59 16.07 15.59 16.07 896,765 +0.53(+3.43%)
Jun 11, 2018 15.77 15.80 15.46 15.54 845,784 -0.15(-0.99%)
Jun 08, 2018 15.78 15.85 15.61 15.69 680,208 -0.08(-0.49%)
Jun 07, 2018 15.64 15.88 15.53 15.77 848,350 +0.18(+1.16%)
Jun 06, 2018 15.90 15.90 15.47 15.59 1,225,314 -0.27(-1.73%)
Jun 05, 2018 15.97 16.07 15.83 15.86 1,091,869 -0.04(-0.27%)
Jun 04, 2018 15.86 16.05 15.75 15.90 762,739 +0.06(+0.38%)
Jun 01, 2018 16.02 16.07 15.81 15.84 790,508 -0.12(-0.75%)
May 31, 2018 15.98 16.08 15.91 15.97 684,659 -0.02(-0.11%)
May 30, 2018 15.93 16.15 15.88 15.98 789,046 +0.05(+0.32%)
May 29, 2018 15.60 15.99 15.56 15.93 927,446 +0.12(+0.76%)
May 25, 2018 15.81 15.81 15.81 0 +0.21(+1.38%)
May 24, 2018 15.54 15.76 15.52 15.60 787,045 +0.06(+0.39%)
May 23, 2018 15.30 15.54 15.30 15.54 758,918 +0.19(+1.23%)
May 22, 2018 15.22 15.51 15.21 15.35 895,752 +0.18(+1.19%)
May 21, 2018 15.21 15.29 15.04 15.17 2,551,375 +0.05(+0.34%)
May 18, 2018 15.06 15.15 14.92 15.11 879,558 +0.12(+0.80%)
May 17, 2018 15.53 15.55 14.94 14.99 1,691,103 -0.58(-3.70%)
May 16, 2018 15.67 15.81 15.51 15.57 689,331 -0.08(-0.49%)
May 15, 2018 15.67 15.67 15.28 15.65 1,009,540 -0.03(-0.16%)
May 14, 2018 15.69 15.92 15.65 15.67 839,102 -0.02(-0.11%)
May 11, 2018 16.00 16.08 15.56 15.69 1,072,609 -0.28(-1.77%)
May 10, 2018 15.67 16.37 15.50 15.97 3,162,021 +0.60(+3.91%)
May 09, 2018 15.49 15.58 15.37 15.37 1,077,015 -0.08(-0.50%)
May 08, 2018 15.63 15.65 15.39 15.45 712,599 -0.16(-1.05%)
May 07, 2018 15.48 15.71 15.47 15.61 694,473 +0.21(+1.34%)
May 04, 2018 15.35 15.71 15.35 15.41 851,700 +0.06(+0.39%)
May 03, 2018 15.60 15.67 15.26 15.35 1,025,793 -0.31(-1.98%)
May 02, 2018 15.54 15.76 15.49 15.66 579,861 +0.07(+0.44%)
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.