ATLANTIC POWER CORPORATIO $4.34

down -0.17


19/6/2013 04:19 PM  |  NYSE : AT  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

AT historical data

Date Open High Low Close Volume
6/18/2013 4.65 4.68 4.51 4.51 10094
6/17/2013 4.77 4.84 4.65 4.65 8828
6/14/2013 4.77 4.88 4.75 4.84 6525
6/13/2013 4.70 4.80 4.65 4.79 4331
6/12/2013 4.73 4.82 4.64 4.66 5520
6/11/2013 4.66 4.73 4.63 4.70 4026
6/10/2013 4.72 4.75 4.64 4.72 3558
6/7/2013 4.75 4.76 4.65 4.70 5807
6/6/2013 4.67 4.75 4.65 4.72 6084
6/5/2013 4.69 4.71 4.65 4.68 6091
6/4/2013 4.74 4.77 4.69 4.70 6833
6/3/2013 4.77 4.80 4.69 4.76 8780
5/31/2013 4.89 4.89 4.73 4.75 10816
5/30/2013 4.84 4.93 4.81 4.92 4445
5/29/2013 4.85 4.89 4.84 4.85 6556
5/28/2013 4.87 4.98 4.86 4.94 10122
5/24/2013 4.87 4.92 4.81 4.88 5677
5/23/2013 4.89 4.93 4.83 4.89 5531
5/22/2013 4.90 5.04 4.82 4.89 14278
5/21/2013 4.88 5.06 4.88 4.91 9033
5/20/2013 4.82 4.99 4.82 4.95 10870
5/17/2013 5.05 5.12 4.80 4.82 21488
5/16/2013 5.10 5.25 5.07 5.08 11173
5/15/2013 5.15 5.25 5.03 5.13 11036
5/14/2013 5.21 5.29 5.09 5.15 10457
5/13/2013 5.28 5.31 5.16 5.24 9435
5/10/2013 5.43 5.57 5.14 5.31 20630
5/9/2013 4.85 5.48 4.79 5.44 35441
5/8/2013 4.66 4.80 4.66 4.76 7491
5/7/2013 4.63 4.68 4.61 4.68 4815
5/6/2013 4.74 4.77 4.62 4.65 7882
5/3/2013 4.60 4.77 4.59 4.72 14602
5/2/2013 4.63 4.64 4.54 4.54 9179
5/1/2013 4.71 4.71 4.60 4.60 9342
4/30/2013 4.65 4.73 4.65 4.70 6511
4/29/2013 4.74 4.79 4.64 4.65 8636
4/26/2013 4.74 4.83 4.68 4.73 7230
4/25/2013 4.72 4.89 4.67 4.79 10159
4/24/2013 4.71 4.77 4.61 4.70 7095
4/23/2013 4.66 4.81 4.63 4.73 11601
4/22/2013 4.62 4.66 4.44 4.60 10960
4/19/2013 4.66 4.69 4.59 4.60 9178
4/18/2013 4.68 4.77 4.60 4.63 13270
4/17/2013 4.91 4.93 4.64 4.66 15806
4/16/2013 4.67 5.03 4.66 4.94 17424
4/15/2013 5.04 5.04 4.57 4.58 24374
4/12/2013 4.85 5.25 4.82 5.05 22789
4/11/2013 4.92 4.92 4.78 4.80 7090
4/10/2013 4.83 4.99 4.76 4.90 9385
4/9/2013 4.75 4.87 4.70 4.82 8903
4/8/2013 4.84 4.88 4.65 4.75 11705
4/5/2013 4.84 4.90 4.75 4.80 8748
4/4/2013 4.89 4.97 4.78 4.93 7906
4/3/2013 5.06 5.10 4.83 4.87 13735
4/2/2013 4.70 5.03 4.66 4.99 19274
4/1/2013 4.94 5.01 4.65 4.66 13675
3/28/2013 5.03 5.13 4.91 4.93 13808
3/27/2013 4.88 5.15 4.85 5.00 26406
3/26/2013 4.82 4.83 4.56 4.75 29063
3/25/2013 5.13 5.16 4.85 4.87 23918
3/22/2013 5.14 5.20 5.09 5.17 9820
3/21/2013 5.21 5.25 5.10 5.12 12144
3/20/2013 5.16 5.26 5.12 5.20 15209
3/19/2013 5.16 5.25 5.02 5.14 21566
3/18/2013 5.30 5.33 5.14 5.18 15664
3/15/2013 5.40 5.48 5.22 5.35 23773
3/14/2013 5.79 5.80 5.37 5.41 23802
3/13/2013 5.59 5.80 5.51 5.78 16458
3/12/2013 5.62 5.70 5.50 5.60 15726
3/11/2013 5.41 5.57 5.27 5.55 26621
3/8/2013 5.58 5.63 5.40 5.43 22411
3/7/2013 5.54 5.77 5.54 5.60 24921
3/6/2013 5.63 5.70 5.35 5.66 40684
3/5/2013 5.88 6.07 5.57 5.68 43715
3/4/2013 6.67 6.69 5.80 5.91 90589
3/1/2013 6.19 7.32 6.07 7.12 95481
2/28/2013 10.25 10.27 9.90 9.97 16394
2/27/2013 10.31 10.49 10.28 10.32 8120
2/26/2013 10.43 10.44 10.30 10.35 1164
2/25/2013 10.64 10.90 10.44 10.46 10557
2/22/2013 10.39 10.68 10.32 10.58 9459
2/21/2013 10.56 10.65 10.27 10.34 12964
2/20/2013 11.00 11.00 10.55 10.59 22236
2/19/2013 11.50 11.50 10.95 11.07 18442
2/15/2013 11.94 11.95 11.41 11.51 10207
2/14/2013 12.13 12.17 11.86 11.89 6279
2/13/2013 12.11 12.21 12.08 12.15 5225
2/12/2013 12.14 12.19 12.05 12.08 7470
2/11/2013 12.29 12.29 12.07 12.15 5197
2/8/2013 12.13 12.22 12.03 12.22 6607
2/7/2013 11.91 12.12 11.84 12.09 6832
2/6/2013 11.88 11.98 11.81 11.92 5673
2/5/2013 11.72 11.98 11.66 11.90 7138
2/4/2013 11.51 11.87 11.47 11.70 13938
2/1/2013 12.22 12.33 11.52 11.62 18944
1/31/2013 12.81 12.81 12.03 12.29 17493
1/30/2013 12.94 12.96 12.76 12.85 6305
1/29/2013 12.77 12.97 12.71 12.96 1622
1/28/2013 12.63 12.81 12.53 12.80 6116
1/25/2013 12.69 12.70 12.45 12.63 9792
Marketplace
Trading Center