ATLANTIC POWER CORPORATION (NY: AT)
2.320 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:25 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 3.960 3.980 3.910 3.950 873,958 -0.01(-0.25%)
Aug 29, 2014 3.960 3.960 3.960 0 +0.08(+2.06%)
Aug 28, 2014 3.940 3.980 3.870 3.880 888,809 -0.07(-1.77%)
Aug 27, 2014 3.980 4.010 3.920 3.950 555,203 -0.05(-1.25%)
Aug 26, 2014 3.980 4.020 3.941 4.000 1,048,190 +0.02(+0.50%)
Aug 25, 2014 3.910 4.000 3.860 3.980 1,186,504 +0.11(+2.84%)
Aug 22, 2014 3.930 4.040 3.870 3.870 1,583,003 -0.08(-2.03%)
Aug 21, 2014 3.920 3.970 3.900 3.950 918,829 +0.03(+0.77%)
Aug 20, 2014 3.850 3.930 3.830 3.920 962,820 +0.07(+1.82%)
Aug 19, 2014 3.850 3.890 3.830 3.850 440,707 +0.00(+0.00%)
Aug 18, 2014 3.850 3.889 3.820 3.850 545,174 +0.01(+0.26%)
Aug 15, 2014 3.870 3.890 3.800 3.840 905,927 +0.01(+0.26%)
Aug 14, 2014 3.690 3.840 3.690 3.830 1,139,541 +0.14(+3.79%)
Aug 13, 2014 3.690 3.700 3.650 3.690 546,048 +0.03(+0.82%)
Aug 12, 2014 3.640 3.700 3.640 3.660 417,802 -0.01(-0.27%)
Aug 11, 2014 3.620 3.700 3.600 3.670 832,144 +0.07(+1.94%)
Aug 08, 2014 3.660 3.735 3.580 3.600 1,228,742 -0.12(-3.23%)
Aug 07, 2014 3.730 3.780 3.690 3.720 734,757 +0.04(+1.09%)
Aug 06, 2014 3.650 3.730 3.640 3.680 580,244 +0.03(+0.82%)
Aug 05, 2014 3.660 3.720 3.625 3.650 840,958 -0.05(-1.35%)
Aug 04, 2014 3.660 3.760 3.650 3.700 1,340,952 +0.05(+1.37%)
Aug 01, 2014 3.780 3.800 3.610 3.650 1,514,992 -0.12(-3.18%)
Jul 31, 2014 3.860 3.870 3.757 3.770 1,214,043 -0.10(-2.58%)
Jul 30, 2014 3.940 4.000 3.860 3.870 772,746 -0.08(-2.03%)
Jul 29, 2014 4.040 4.060 3.950 3.950 615,819 -0.08(-1.99%)
Jul 28, 2014 3.990 4.090 3.990 4.030 1,117,129 +0.04(+1.00%)
Jul 25, 2014 3.900 4.030 3.880 3.990 1,208,174 +0.07(+1.79%)
Jul 24, 2014 3.940 3.970 3.890 3.920 503,601 +0.01(+0.26%)
Jul 23, 2014 4.010 4.010 3.870 3.910 2,427,770 -0.08(-2.01%)
Jul 22, 2014 4.050 4.140 3.970 3.990 2,327,766 -0.06(-1.48%)
Jul 21, 2014 3.950 4.060 3.940 4.050 1,364,318 +0.09(+2.27%)
Jul 18, 2014 3.810 3.970 3.770 3.960 1,628,417 +0.15(+3.94%)
Jul 17, 2014 3.870 3.890 3.800 3.810 1,423,527 -0.06(-1.55%)
Jul 16, 2014 3.820 3.940 3.750 3.870 1,343,300 +0.06(+1.57%)
Jul 15, 2014 3.820 3.885 3.810 3.810 871,308 -0.03(-0.78%)
Jul 14, 2014 3.930 3.950 3.830 3.840 731,050 -0.05(-1.29%)
Jul 11, 2014 3.890 3.960 3.880 3.890 660,976 -0.02(-0.51%)
Jul 10, 2014 3.930 3.950 3.860 3.910 718,636 -0.08(-2.01%)
Jul 09, 2014 3.910 4.000 3.900 3.990 972,897 +0.10(+2.57%)
Jul 08, 2014 3.980 4.010 3.870 3.890 1,553,496 -0.10(-2.51%)
Jul 07, 2014 4.110 4.120 3.970 3.990 1,509,632 -0.14(-3.39%)
Jul 03, 2014 4.130 4.130 4.130 0 +0.04(+0.98%)
Jul 02, 2014 4.090 4.120 4.020 4.090 1,030,734 +0.04(+0.99%)
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