ATLANTIC POWER CORPORATION (NY: AT)
2.920 USD  -0.040 (-1.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 2.950 2.970 2.920 2.920 573,087 -0.04(-1.35%)
Apr 16, 2015 2.910 2.980 2.900 2.960 696,198 +0.03(+1.02%)
Apr 15, 2015 2.860 2.940 2.860 2.930 523,395 +0.04(+1.38%)
Apr 14, 2015 2.860 2.890 2.840 2.890 247,090 +0.04(+1.40%)
Apr 13, 2015 2.840 2.910 2.830 2.850 354,456 -0.01(-0.35%)
Apr 10, 2015 2.810 2.870 2.776 2.860 551,363 +0.07(+2.51%)
Apr 09, 2015 2.760 2.840 2.760 2.790 414,634 +0.02(+0.72%)
Apr 08, 2015 2.820 2.820 2.760 2.770 347,560 -0.02(-0.72%)
Apr 07, 2015 2.740 2.860 2.740 2.790 480,965 +0.02(+0.72%)
Apr 06, 2015 2.730 2.800 2.710 2.770 530,372 +0.04(+1.47%)
Apr 02, 2015 2.730 2.730 2.730 0 -0.04(-1.44%)
Apr 01, 2015 2.860 2.990 2.730 2.770 4,216,288 -0.04(-1.42%)
Mar 31, 2015 2.790 2.820 2.780 2.810 682,981 +0.00(+0.00%)
Mar 30, 2015 2.810 2.820 2.780 2.810 508,806 -0.01(-0.35%)
Mar 27, 2015 2.800 2.840 2.790 2.820 508,962 +0.03(+1.08%)
Mar 26, 2015 2.820 2.830 2.785 2.790 475,384 -0.03(-1.06%)
Mar 25, 2015 2.920 2.950 2.810 2.820 448,524 -0.11(-3.75%)
Mar 24, 2015 2.860 2.940 2.840 2.930 328,825 +0.07(+2.45%)
Mar 23, 2015 2.840 2.880 2.830 2.860 556,210 -0.01(-0.35%)
Mar 20, 2015 2.890 2.950 2.820 2.870 922,026 +0.00(+0.00%)
Mar 19, 2015 2.880 2.960 2.820 2.870 316,211 -0.06(-2.05%)
Mar 18, 2015 2.850 2.940 2.795 2.930 903,453 +0.06(+2.09%)
Mar 17, 2015 3.010 3.020 2.790 2.870 839,523 -0.13(-4.33%)
Mar 16, 2015 2.910 3.110 2.900 3.000 1,588,672 +0.09(+3.09%)
Mar 13, 2015 2.910 2.910 2.860 2.910 458,071 -0.02(-0.68%)
Mar 12, 2015 2.820 2.940 2.810 2.930 788,230 +0.12(+4.27%)
Mar 11, 2015 2.790 2.835 2.728 2.810 808,703 +0.01(+0.36%)
Mar 10, 2015 2.790 2.810 2.780 2.800 696,511 +0.00(+0.00%)
Mar 09, 2015 2.860 2.880 2.790 2.800 498,805 -0.06(-2.10%)
Mar 06, 2015 2.860 2.880 2.830 2.860 587,626 -0.03(-1.04%)
Mar 05, 2015 2.870 2.915 2.860 2.890 364,497 -0.01(-0.34%)
Mar 04, 2015 2.950 2.860 2.900 682,458 -0.03(-1.02%)
Mar 03, 2015 2.890 2.940 2.880 2.930 833,418 +0.00(+0.00%)
Mar 02, 2015 2.880 2.930 2.845 2.930 1,304,800 +0.03(+1.03%)
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%)
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