$2.29 -0.22 (%) Atlantic Power Corp - NYSE

Oct. 21, 2014 | 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
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
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
  • Showing 1-100 of 1,069 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center