ATLANTIC POWER CORPORATION (NY: AT)
2.310 USD  +0.080 (+3.59%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 2.210 2.320 2.190 2.310 1,263,562 +0.08(+3.59%)
Nov 25, 2014 2.120 2.250 2.120 2.230 1,300,841 +0.06(+2.76%)
Nov 24, 2014 2.200 2.220 2.150 2.170 823,051 -0.03(-1.36%)
Nov 21, 2014 2.220 2.230 2.160 2.200 1,304,837 +0.01(+0.46%)
Nov 20, 2014 2.100 2.200 2.090 2.190 1,411,278 +0.09(+4.29%)
Nov 19, 2014 2.200 2.202 2.100 2.100 713,321 -0.10(-4.55%)
Nov 18, 2014 2.120 2.230 2.110 2.200 1,821,763 +0.08(+3.77%)
Nov 17, 2014 2.090 2.220 2.080 2.120 941,720 +0.04(+1.92%)
Nov 14, 2014 2.110 2.130 2.070 2.080 820,106 -0.02(-0.95%)
Nov 13, 2014 2.150 2.190 2.090 2.100 807,313 -0.05(-2.33%)
Nov 12, 2014 2.230 2.230 2.140 2.150 1,055,633 -0.06(-2.71%)
Nov 11, 2014 2.250 2.280 2.200 2.210 595,130 -0.06(-2.64%)
Nov 10, 2014 2.220 2.300 2.200 2.270 1,844,956 +0.10(+4.61%)
Nov 07, 2014 2.070 2.170 2.020 2.170 1,673,691 +0.11(+5.34%)
Nov 06, 2014 2.110 2.150 2.060 2.060 1,053,688 -0.06(-2.83%)
Nov 05, 2014 2.180 2.190 2.100 2.120 1,069,271 -0.06(-2.75%)
Nov 04, 2014 2.220 2.230 2.180 2.180 599,740 -0.04(-1.80%)
Nov 03, 2014 2.220 2.250 2.200 2.220 523,912 +0.00(+0.00%)
Oct 31, 2014 2.260 2.290 2.220 2.220 1,467,247 -0.01(-0.45%)
Oct 30, 2014 2.250 2.271 2.210 2.230 692,412 -0.02(-0.89%)
Oct 29, 2014 2.280 2.280 2.180 2.250 932,867 -0.03(-1.32%)
Oct 28, 2014 2.230 2.360 2.210 2.280 1,387,980 +0.04(+1.79%)
Oct 27, 2014 2.280 2.300 2.300 2.240 560,192 -0.06(-2.61%)
Oct 24, 2014 2.320 2.350 2.230 2.300 777,356 -0.01(-0.43%)
Oct 23, 2014 2.240 2.320 2.150 2.310 1,006,675 +0.07(+3.12%)
Oct 22, 2014 2.300 2.220 2.240 669,407 -0.05(-2.18%)
Oct 21, 2014 2.490 2.500 2.160 2.290 2,538,273 -0.22(-8.76%)
Oct 20, 2014 2.430 2.560 2.423 2.510 1,590,107 +0.11(+4.58%)
Oct 17, 2014 2.560 2.620 2.320 2.400 2,136,294 -0.06(-2.44%)
Oct 16, 2014 1.980 2.470 1.970 2.460 3,115,806 +0.45(+22.39%)
Oct 15, 2014 1.970 2.020 1.910 2.010 1,841,395 -0.01(-0.50%)
Oct 14, 2014 2.050 2.070 1.930 2.020 1,612,150 +0.08(+4.12%)
Oct 13, 2014 1.960 2.020 1.940 1.940 854,566 -0.02(-1.02%)
Oct 10, 2014 2.020 2.080 1.930 1.960 1,402,481 -0.08(-3.92%)
Oct 09, 2014 2.050 2.150 1.965 2.040 2,465,436 +0.01(+0.49%)
Oct 08, 2014 2.090 2.120 1.910 2.030 2,604,190 -0.08(-3.79%)
Oct 07, 2014 2.110 2.140 2.100 2.110 1,746,746 -0.03(-1.40%)
Oct 06, 2014 2.300 2.320 2.140 2.140 1,768,836 -0.15(-6.55%)
Oct 03, 2014 2.250 2.330 2.220 2.290 1,020,835 +0.05(+2.23%)
Oct 02, 2014 2.300 2.360 2.161 2.240 2,641,846 -0.06(-2.61%)
Oct 01, 2014 2.390 2.400 2.300 2.300 1,496,264 -0.08(-3.36%)
Sep 30, 2014 2.370 2.420 2.350 2.380 1,265,367 +0.01(+0.42%)
Sep 29, 2014 2.330 2.390 2.300 2.370 1,198,020 +0.02(+0.85%)
Sep 26, 2014 2.290 2.360 2.288 2.350 1,170,489 +0.06(+2.62%)
Sep 25, 2014 2.250 2.330 2.250 2.290 1,563,129 +0.03(+1.33%)
Sep 24, 2014 2.250 2.360 2.245 2.260 2,739,593 +0.01(+0.44%)
Sep 23, 2014 2.330 2.330 2.250 2.250 1,237,614 -0.06(-2.60%)
Sep 22, 2014 2.300 2.335 2.250 2.310 1,317,786 -0.01(-0.43%)
Sep 19, 2014 2.490 2.530 2.270 2.320 2,497,978 -0.13(-5.31%)
Sep 18, 2014 2.250 2.450 2.220 2.450 2,898,191 +0.20(+8.89%)
Sep 17, 2014 2.520 2.530 2.230 2.250 5,578,774 -0.32(-12.45%)
Sep 16, 2014 2.720 2.780 2.510 2.570 10,193,576 -1.24(-32.55%)
Sep 15, 2014 3.870 3.890 3.805 3.810 504,681 -0.06(-1.55%)
Sep 12, 2014 3.940 3.940 3.833 3.870 1,093,582 -0.09(-2.27%)
Sep 11, 2014 3.910 3.960 3.900 3.960 512,877 +0.00(+0.00%)
Sep 10, 2014 3.850 3.980 3.842 3.960 1,618,293 +0.10(+2.59%)
Sep 09, 2014 3.850 3.870 3.810 3.860 671,145 +0.03(+0.78%)
Sep 08, 2014 3.910 3.920 3.820 3.830 581,408 -0.07(-1.79%)
Sep 05, 2014 3.890 3.950 3.889 3.900 352,711 +0.01(+0.26%)
Sep 04, 2014 3.930 3.985 3.880 3.890 501,469 -0.04(-1.02%)
Sep 03, 2014 3.950 3.960 3.925 3.930 501,148 -0.02(-0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here