ATLANTIC POWER CORPORATION (NY: AT)
2.900 USD  +0.250 (+9.43%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.670 2.900 2.650 2.900 1,915,749 +0.25(+9.43%)
Feb 26, 2015 2.680 2.680 2.600 2.650 496,054 -0.01(-0.38%)
Feb 25, 2015 2.620 2.670 2.600 2.660 493,587 +0.00(+0.00%)
Feb 24, 2015 2.700 2.740 2.640 2.660 587,736 -0.04(-1.48%)
Feb 23, 2015 2.750 2.750 2.670 2.700 598,906 -0.05(-1.82%)
Feb 20, 2015 2.820 2.840 2.730 2.750 797,016 -0.08(-2.83%)
Feb 19, 2015 2.810 2.845 2.740 2.830 846,788 +0.00(+0.00%)
Feb 18, 2015 2.750 2.840 2.723 2.830 1,285,393 +0.07(+2.54%)
Feb 17, 2015 2.680 2.770 2.650 2.760 680,581 +0.08(+2.99%)
Feb 13, 2015 2.680 2.680 2.680 0 +0.03(+1.13%)
Feb 12, 2015 2.670 2.720 2.650 2.650 307,950 -0.02(-0.75%)
Feb 11, 2015 2.640 2.715 2.640 2.670 746,164 +0.02(+0.75%)
Feb 10, 2015 2.590 2.700 2.530 2.650 851,486 +0.03(+1.15%)
Feb 09, 2015 2.600 2.650 2.600 2.620 548,942 -0.01(-0.38%)
Feb 06, 2015 2.610 2.640 2.570 2.630 516,878 +0.01(+0.38%)
Feb 05, 2015 2.620 2.670 2.510 2.620 1,146,632 -0.04(-1.50%)
Feb 04, 2015 2.730 2.730 2.640 2.660 398,706 -0.08(-2.92%)
Feb 03, 2015 2.650 2.760 2.650 2.740 569,869 +0.09(+3.40%)
Feb 02, 2015 2.640 2.690 2.600 2.650 428,432 +0.00(+0.00%)
Jan 30, 2015 2.700 2.740 2.610 2.650 667,002 -0.08(-2.93%)
Jan 29, 2015 2.750 2.750 2.600 2.730 2,482,159 -0.03(-1.09%)
Jan 28, 2015 2.740 2.780 2.660 2.760 1,054,439 -0.01(-0.36%)
Jan 27, 2015 2.740 2.800 2.740 2.770 558,909 -0.02(-0.72%)
Jan 26, 2015 2.720 2.830 2.720 2.790 673,278 +0.06(+2.20%)
Jan 23, 2015 2.710 2.795 2.660 2.730 540,027 +0.02(+0.74%)
Jan 22, 2015 2.680 2.740 2.610 2.710 849,720 +0.03(+1.12%)
Jan 21, 2015 2.650 2.700 2.650 2.680 628,922 +0.03(+1.13%)
Jan 20, 2015 2.660 2.675 2.600 2.650 904,019 -0.03(-1.12%)
Jan 16, 2015 2.600 2.700 2.590 2.680 453,698 +0.06(+2.29%)
Jan 15, 2015 2.582 2.620 516,959 -0.08(-2.96%)
Jan 14, 2015 2.630 2.700 2.590 2.700 707,736 +0.03(+1.12%)
Jan 13, 2015 2.670 495,993 +0.03(+1.14%)
Jan 12, 2015 2.630 2.690 2.540 2.640 730,204 -0.01(-0.38%)
Jan 09, 2015 2.640 2.730 2.610 2.650 388,503 -0.01(-0.38%)
Jan 08, 2015 2.660 2.745 2.610 2.660 535,685 +0.00(+0.00%)
Jan 07, 2015 2.610 2.700 2.610 2.660 445,026 +0.05(+1.92%)
Jan 06, 2015 2.670 2.710 2.590 2.610 587,252 -0.06(-2.25%)
Jan 05, 2015 2.790 2.790 2.630 2.670 676,510 -0.10(-3.61%)
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