ATLANTIC POWER CORPORATION (NY: AT)
3.260 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 3.230 3.310 3.190 3.260 1,500,573 +0.04(+1.24%)
May 21, 2015 3.240 3.240 3.210 3.220 323,918 -0.02(-0.62%)
May 20, 2015 3.230 3.270 3.210 3.240 421,932 +0.01(+0.31%)
May 19, 2015 3.200 3.240 3.140 3.230 649,548 +0.00(+0.00%)
May 18, 2015 3.210 3.270 3.160 3.230 692,893 -0.01(-0.31%)
May 15, 2015 3.140 3.240 3.110 3.240 605,719 +0.10(+3.18%)
May 14, 2015 3.230 3.270 3.120 3.140 669,936 -0.09(-2.79%)
May 13, 2015 3.250 3.290 3.211 3.230 660,125 -0.02(-0.62%)
May 12, 2015 3.030 3.270 3.000 3.250 1,238,537 +0.18(+5.86%)
May 11, 2015 3.160 3.200 3.050 3.070 1,012,612 -0.20(-6.12%)
May 08, 2015 3.290 3.320 3.220 3.270 849,116 +0.06(+1.87%)
May 07, 2015 3.190 3.290 3.130 3.210 722,054 +0.00(+0.00%)
May 06, 2015 3.250 3.280 3.200 3.210 556,142 -0.07(-2.13%)
May 05, 2015 3.320 3.330 3.160 3.280 1,060,608 -0.03(-0.91%)
May 04, 2015 3.230 3.340 3.220 3.310 1,054,855 +0.06(+1.85%)
May 01, 2015 3.240 3.260 3.174 3.250 717,873 +0.00(+0.00%)
Apr 30, 2015 3.170 3.260 3.120 3.250 1,258,147 +0.04(+1.25%)
Apr 29, 2015 3.240 3.300 3.120 3.210 1,293,867 -0.03(-0.93%)
Apr 28, 2015 3.140 3.240 3.130 3.240 1,313,661 +0.09(+2.86%)
Apr 27, 2015 3.060 3.170 3.060 3.150 1,206,859 +0.08(+2.61%)
Apr 24, 2015 3.010 3.080 3.000 3.070 716,741 +0.06(+1.99%)
Apr 23, 2015 2.960 3.020 2.940 3.010 431,242 +0.06(+2.03%)
Apr 22, 2015 2.960 2.980 2.920 2.950 357,841 -0.02(-0.67%)
Apr 21, 2015 2.990 3.015 2.930 2.970 447,268 -0.05(-1.66%)
Apr 20, 2015 2.920 3.020 2.920 3.020 829,814 +0.10(+3.42%)
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%)
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