$2.86 +0.09 (%) Atlantic Power Corp - NYSE

Dec. 19, 2014 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AT historical data

Date Open High Low Close Volume
12/18/20142.682.822.642.771,741,382
12/17/20142.472.652.462.651,580,518
12/16/20142.362.502.362.471,575,443
12/15/20142.342.392.322.38796,104
12/12/20142.342.382.342.35765,367
12/11/20142.332.382.312.34610,450
12/10/20142.372.392.292.32978,826
12/9/20142.272.402.212.39962,029
12/8/20142.302.342.262.30959,647
12/5/20142.262.332.252.32692,063
12/4/20142.302.332.272.321,369,291
12/3/20142.312.342.282.31479,856
12/2/20142.272.362.272.31882,919
12/1/20142.232.362.182.311,695,478
11/28/20142.312.312.262.28588,537
11/26/20142.212.322.192.311,263,562
11/25/20142.122.252.122.231,300,841
11/24/20142.202.222.152.17823,051
11/21/20142.222.232.162.201,304,837
11/20/20142.102.202.092.191,411,334
11/19/20142.202.202.102.10713,321
11/18/20142.122.232.112.201,821,763
11/17/20142.092.222.082.12941,720
11/14/20142.112.132.072.08820,106
11/13/20142.152.192.092.10807,313
11/12/20142.232.232.142.151,055,633
11/11/20142.252.282.202.21595,130
11/10/20142.222.302.202.271,844,956
11/7/20142.072.172.022.171,673,691
11/6/20142.112.152.062.061,053,688
11/5/20142.182.192.102.121,069,271
11/4/20142.222.232.182.18599,740
11/3/20142.222.252.202.22523,912
10/31/20142.262.292.222.221,467,247
10/30/20142.252.272.212.23692,412
10/29/20142.282.282.182.25932,867
10/28/20142.232.362.212.281,387,980
10/27/20142.282.292.222.24560,192
10/24/20142.322.352.232.30777,356
10/23/20142.242.322.152.311,006,675
10/22/20142.272.302.222.24669,407
10/21/20142.492.502.162.292,538,273
10/20/20142.432.562.422.511,590,107
10/17/20142.562.622.322.402,136,294
10/16/20141.982.471.972.463,118,706
10/15/20141.972.021.912.011,841,395
10/14/20142.052.071.932.021,612,150
10/13/20141.962.021.941.94854,566
10/10/20142.022.081.931.961,402,481
10/9/20142.052.151.972.042,465,436
10/8/20142.092.121.912.032,604,290
10/7/20142.112.142.102.111,746,746
10/6/20142.302.322.142.141,768,836
10/3/20142.252.332.222.291,020,835
10/2/20142.302.362.162.242,641,846
10/1/20142.392.402.302.301,496,264
9/30/20142.372.422.352.381,265,367
9/29/20142.332.392.302.371,198,441
9/26/20142.292.362.292.351,170,489
9/25/20142.252.332.252.291,563,129
9/24/20142.252.362.252.262,739,593
9/23/20142.332.332.252.251,237,614
9/22/20142.302.342.252.311,318,086
9/19/20142.492.532.272.322,497,978
9/18/20142.252.452.222.452,898,191
9/17/20142.522.532.232.255,578,774
9/16/20142.722.782.512.5710,194,066
9/15/20143.873.893.813.81504,681
9/12/20143.943.943.833.871,093,582
9/11/20143.913.963.903.96512,877
9/10/20143.853.983.843.961,618,293
9/9/20143.853.873.813.86671,145
9/8/20143.913.923.823.83581,408
9/5/20143.893.963.893.90352,711
9/4/20143.933.993.883.89501,469
9/3/20143.953.963.923.93501,148
9/2/20143.963.983.913.95873,958
8/29/20143.883.983.873.96623,175
8/28/20143.943.983.873.88888,809
8/27/20143.984.013.923.95555,203
8/26/20143.984.023.944.001,048,490
8/25/20143.914.003.863.981,186,504
8/22/20143.934.043.863.871,583,003
8/21/20143.923.973.903.95918,829
8/20/20143.853.933.833.92962,820
8/19/20143.853.893.833.85440,707
8/18/20143.853.893.823.85545,174
8/15/20143.873.913.773.84905,927
8/14/20143.693.843.693.831,139,541
8/13/20143.693.713.653.69546,048
8/12/20143.643.703.643.66417,802
8/11/20143.623.703.603.67832,144
8/8/20143.663.743.583.601,228,742
8/7/20143.733.783.693.72734,757
8/6/20143.653.733.643.68580,244
8/5/20143.663.723.633.65840,983
8/4/20143.663.763.653.701,340,952
8/1/20143.783.803.613.651,514,992
7/31/20143.863.873.763.771,214,173
7/30/20143.944.003.863.87772,746
  • Showing 1-100 of 1,111 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center