$2.96 -0.04 (%) Atlantic Power Corp - NYSE

May. 29, 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
5/28/20153.163.182.993.001,161,618
5/27/20153.203.233.163.18640,423
5/26/20153.233.253.183.20920,971
5/22/20153.233.313.193.261,500,573
5/21/20153.243.243.213.22323,918
5/20/20153.233.273.213.24421,932
5/19/20153.203.243.143.23649,548
5/18/20153.213.273.163.23692,893
5/15/20153.143.243.113.24605,719
5/14/20153.233.273.123.14669,936
5/13/20153.253.293.213.23660,125
5/12/20153.033.273.003.251,238,537
5/11/20153.163.203.053.071,012,612
5/8/20153.293.323.223.27849,116
5/7/20153.193.293.133.21722,054
5/6/20153.253.283.203.21558,142
5/5/20153.323.333.153.281,060,608
5/4/20153.233.343.223.311,054,855
5/1/20153.243.263.173.25717,873
4/30/20153.173.263.123.251,258,147
4/29/20153.243.303.113.211,293,867
4/28/20153.143.243.133.241,313,661
4/27/20153.063.173.063.151,206,859
4/24/20153.013.083.003.07716,741
4/23/20152.963.022.943.01431,242
4/22/20152.962.982.922.95357,841
4/21/20152.993.022.932.97447,268
4/20/20152.923.022.923.02829,814
4/17/20152.952.972.922.92573,087
4/16/20152.912.982.902.96696,198
4/15/20152.862.952.862.93523,395
4/14/20152.862.892.842.89247,090
4/13/20152.842.912.832.85354,456
4/10/20152.812.872.782.86551,363
4/9/20152.762.842.762.79414,634
4/8/20152.822.822.762.77347,560
4/7/20152.742.862.742.79480,965
4/6/20152.732.802.712.77530,372
4/2/20152.772.792.592.731,697,340
4/1/20152.862.992.732.774,216,288
3/31/20152.792.822.782.81682,981
3/30/20152.812.822.782.81508,806
3/27/20152.802.842.792.82508,962
3/26/20152.822.832.792.79475,384
3/25/20152.922.952.812.82448,524
3/24/20152.862.942.842.93328,825
3/23/20152.842.882.832.86556,210
3/20/20152.892.952.822.87922,026
3/19/20152.882.962.822.87316,211
3/18/20152.852.942.802.93903,453
3/17/20153.013.022.792.87839,523
3/16/20152.913.122.903.001,588,672
3/13/20152.912.912.862.91458,071
3/12/20152.822.942.812.93788,230
3/11/20152.792.842.732.81808,703
3/10/20152.792.812.782.80696,511
3/9/20152.862.882.792.80498,805
3/6/20152.862.882.832.86587,626
3/5/20152.872.922.862.89364,497
3/4/20152.932.952.862.90682,458
3/3/20152.892.952.882.93833,418
3/2/20152.882.932.852.931,304,800
2/27/20152.672.902.652.901,915,749
2/26/20152.682.682.602.65496,054
2/25/20152.622.672.602.66493,587
2/24/20152.702.742.642.66587,736
2/23/20152.752.752.672.70598,906
2/20/20152.822.842.732.75797,016
2/19/20152.812.852.742.83846,788
2/18/20152.752.842.722.831,285,393
2/17/20152.682.772.652.76680,581
2/13/20152.622.712.612.68837,004
2/12/20152.672.722.652.65307,950
2/11/20152.642.722.642.67746,164
2/10/20152.592.702.532.65851,486
2/9/20152.602.652.602.62548,942
2/6/20152.612.642.572.63516,878
2/5/20152.622.672.512.621,146,632
2/4/20152.732.732.642.66398,726
2/3/20152.652.762.652.74569,869
2/2/20152.642.692.602.65428,432
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
  • Showing 1-100 of 1,220 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center