ATLANTIC POWER (NY: AT)
2.660 USD  +0.010 (+0.38%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.670 2.700 2.610 2.660 1,023,686 +0.01(+0.38%)
Apr 28, 2016 2.590 2.700 2.590 2.650 853,232 +0.04(+1.53%)
Apr 27, 2016 2.600 2.650 2.530 2.610 785,086 +0.03(+1.16%)
Apr 26, 2016 2.540 2.600 2.520 2.580 531,787 +0.04(+1.57%)
Apr 25, 2016 2.580 2.610 2.440 2.540 663,189 -0.07(-2.68%)
Apr 22, 2016 2.530 2.620 2.520 2.610 599,745 +0.08(+3.16%)
Apr 21, 2016 2.580 2.650 2.520 2.530 443,729 -0.06(-2.32%)
Apr 20, 2016 2.570 2.640 2.560 2.590 609,027 +0.03(+1.17%)
Apr 19, 2016 2.620 2.620 2.540 2.560 577,471 -0.03(-1.16%)
Apr 18, 2016 2.410 2.620 2.409 2.590 940,551 +0.16(+6.58%)
Apr 15, 2016 2.430 2.440 2.390 2.430 264,849 -0.02(-0.82%)
Apr 14, 2016 2.500 2.500 2.425 2.450 306,051 -0.05(-2.00%)
Apr 13, 2016 2.440 2.490 2.370 2.500 451,424 +0.09(+3.73%)
Apr 12, 2016 2.390 2.410 2.320 2.410 524,598 +0.02(+0.84%)
Apr 11, 2016 2.480 2.480 2.380 2.390 421,362 -0.06(-2.45%)
Apr 08, 2016 2.420 2.500 2.410 2.450 437,077 +0.07(+2.94%)
Apr 07, 2016 2.430 2.515 2.380 2.380 482,488 -0.12(-4.80%)
Apr 06, 2016 2.360 2.510 2.360 2.500 701,960 +0.12(+5.04%)
Apr 05, 2016 2.420 2.453 2.350 2.380 564,144 -0.09(-3.64%)
Apr 04, 2016 2.520 2.520 2.440 2.470 852,174 -0.02(-0.80%)
Apr 01, 2016 2.460 2.520 2.450 2.490 1,044,894 +0.03(+1.22%)
Mar 31, 2016 2.500 2.540 2.450 2.460 745,776 -0.04(-1.60%)
Mar 30, 2016 2.580 2.580 2.470 2.500 1,861,738 -0.03(-1.19%)
Mar 29, 2016 2.400 2.580 2.340 2.530 963,481 +0.13(+5.42%)
Mar 28, 2016 2.430 2.430 2.300 2.400 491,172 -0.03(-1.23%)
Mar 24, 2016 2.430 2.430 2.430 0 +0.06(+2.53%)
Mar 23, 2016 2.380 2.460 2.315 2.370 1,004,659 -0.02(-0.84%)
Mar 22, 2016 2.310 2.390 2.265 2.390 561,740 +0.07(+3.02%)
Mar 21, 2016 2.220 2.350 2.168 2.320 1,017,453 +0.11(+4.98%)
Mar 18, 2016 2.080 2.260 2.070 2.210 3,056,207 +0.16(+7.80%)
Mar 17, 2016 2.130 2.170 2.040 2.050 730,335 -0.09(-4.21%)
Mar 16, 2016 2.100 2.170 2.100 2.140 363,717 +0.03(+1.42%)
Mar 15, 2016 2.120 2.160 2.077 2.110 493,616 -0.03(-1.40%)
Mar 14, 2016 2.120 2.150 2.055 2.140 500,341 +0.02(+0.94%)
Mar 11, 2016 2.150 2.180 2.100 2.120 542,468 -0.02(-0.93%)
Mar 10, 2016 2.000 2.140 2.000 2.140 785,160 +0.12(+5.94%)
Mar 09, 2016 1.950 2.040 1.930 2.020 874,424 +0.11(+5.76%)
Mar 08, 2016 1.800 1.950 1.800 1.910 823,575 +0.12(+6.70%)
Mar 07, 2016 1.880 1.900 1.770 1.790 395,827 -0.11(-5.79%)
Mar 04, 2016 1.880 1.900 1.870 1.900 326,589 +0.03(+1.60%)
Mar 03, 2016 1.800 1.880 1.800 1.870 427,991 +0.06(+3.31%)
Mar 02, 2016 1.730 1.810 1.730 1.810 451,689 +0.07(+4.02%)
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