Atlantic Power Corp $3.96

up +0.08


29/8/2014 04:01 PM  |  NYSE : AT  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AT historical data

Date Open High Low Close Volume
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
7/29/20144.044.063.943.95615,819
7/28/20143.994.093.994.031,117,129
7/25/20143.904.033.883.991,208,174
7/24/20143.943.973.893.92503,601
7/23/20144.014.013.873.912,427,770
7/22/20144.054.143.973.992,329,566
7/21/20143.954.063.944.051,364,418
7/18/20143.813.973.773.961,628,417
7/17/20143.873.893.803.811,423,622
7/16/20143.823.943.753.871,343,300
7/15/20143.823.893.813.81872,458
7/14/20143.933.953.833.84731,050
7/11/20143.893.963.883.89660,976
7/10/20143.933.953.863.91718,636
7/9/20143.914.003.903.99972,897
7/8/20143.984.013.873.891,553,496
7/7/20144.114.123.973.991,509,632
7/3/20144.074.144.054.13731,882
7/2/20144.094.124.024.091,031,334
7/1/20144.104.154.024.051,765,895
6/30/20143.944.133.914.103,350,194
6/27/20143.713.923.713.923,376,487
6/26/20143.613.783.573.711,768,048
6/25/20143.603.613.323.603,762,968
6/24/20143.913.943.573.662,593,485
6/23/20143.763.923.743.902,038,091
6/20/20143.573.763.533.731,924,999
6/19/20143.523.583.483.531,874,424
6/18/20143.473.503.393.491,769,603
6/17/20143.303.493.303.472,264,421
6/16/20143.263.313.233.311,237,615
6/13/20143.233.273.203.26917,079
6/12/20143.203.253.183.23600,249
6/11/20143.253.253.153.181,341,350
6/10/20143.253.263.203.25747,820
6/9/20143.263.283.233.25569,955
6/6/20143.273.303.243.25472,096
6/5/20143.233.273.223.27695,524
6/4/20143.293.313.223.23829,373
6/3/20143.303.343.273.29758,202
6/2/20143.393.403.303.31807,956
5/30/20143.373.413.353.40647,986
5/29/20143.283.373.283.37893,907
5/28/20143.283.313.253.28723,703
5/27/20143.293.323.213.321,125,688
5/23/20143.253.283.243.27632,441
5/22/20143.253.273.213.25546,999
5/21/20143.213.243.203.24692,096
5/20/20143.203.243.153.221,009,782
5/19/20143.173.263.113.24832,349
5/16/20143.263.283.163.18949,099
5/15/20143.333.333.223.25989,965
5/14/20143.213.403.203.311,761,695
5/13/20143.193.263.173.241,742,676
5/12/20143.203.243.173.211,485,371
5/9/20143.273.283.193.23971,630
5/8/20143.283.303.253.251,045,797
5/7/20143.243.303.233.261,016,444
5/6/20143.293.303.243.251,067,302
5/5/20143.303.313.163.301,561,635
5/2/20143.043.493.043.335,872,824
5/1/20143.003.062.983.041,033,625
4/30/20143.183.202.952.971,991,819
4/29/20143.223.243.193.19507,559
4/28/20143.233.253.163.221,019,672
4/25/20143.243.283.183.261,316,198
4/24/20143.253.293.203.241,277,096
4/23/20143.263.273.213.221,055,456
4/22/20143.193.273.183.261,611,794
4/21/20143.123.193.083.181,222,837
4/17/20143.103.103.043.09658,516
4/16/20143.093.143.013.081,501,551
4/15/20142.993.052.953.041,108,746
4/14/20142.953.062.942.99881,867
4/11/20142.942.982.912.92749,061
4/10/20143.083.092.942.961,340,715
4/9/20143.013.123.013.101,366,188
Trading Center