$2.65 -0.08 (%) Atlantic Power Corp - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AT historical data

Date Open High Low Close Volume
1/30/20152.702.742.612.65667,002
1/29/20152.752.752.602.732,482,159
1/28/20152.742.782.662.761,054,439
1/27/20152.742.802.742.77558,909
1/26/20152.722.832.722.79673,278
1/23/20152.712.802.662.73540,027
1/22/20152.682.742.612.71849,720
1/21/20152.652.702.652.68628,922
1/20/20152.662.682.602.65904,019
1/16/20152.602.702.592.68453,698
1/15/20152.672.712.582.62516,959
1/14/20152.632.702.592.70707,736
1/13/20152.662.732.612.67495,993
1/12/20152.632.692.542.64730,204
1/9/20152.642.732.612.65388,503
1/8/20152.662.752.612.66535,685
1/7/20152.612.702.612.66445,026
1/6/20152.672.712.592.61587,252
1/5/20152.792.792.632.67676,510
1/2/20152.702.802.682.77775,138
12/31/20142.752.842.652.711,218,521
12/30/20142.662.782.622.771,000,373
12/29/20142.562.792.562.63789,766
12/26/20142.572.742.572.63697,993
12/24/20142.622.672.552.57439,858
12/23/20142.782.802.672.67595,606
12/22/20142.922.922.652.781,031,193
12/19/20142.772.932.752.931,617,408
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
  • Showing 1-100 of 1,139 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center