ATLANTIC POWER CORPORATION (NY: AT)
2.490 USD  +0.050 (+2.05%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.450 2.530 2.440 2.490 776,266 +0.05(+2.05%)
Jul 30, 2015 2.540 2.550 2.440 2.440 526,063 -0.10(-3.94%)
Jul 29, 2015 2.380 2.560 2.370 2.540 388,733 +0.15(+6.28%)
Jul 28, 2015 2.430 2.430 2.380 2.390 286,129 -0.01(-0.42%)
Jul 27, 2015 2.390 2.410 2.370 2.400 386,044 +0.02(+0.84%)
Jul 24, 2015 2.460 2.480 2.370 2.380 770,845 -0.10(-4.03%)
Jul 23, 2015 2.630 2.638 2.480 2.480 601,556 -0.15(-5.70%)
Jul 22, 2015 2.630 2.660 2.600 2.630 477,717 -0.05(-1.87%)
Jul 21, 2015 2.730 2.800 2.670 2.680 603,824 -0.07(-2.55%)
Jul 20, 2015 2.870 2.910 2.720 2.750 956,991 -0.17(-5.82%)
Jul 17, 2015 2.960 2.980 2.910 2.920 395,152 -0.03(-1.02%)
Jul 16, 2015 3.010 3.070 2.930 2.950 477,196 -0.09(-2.96%)
Jul 15, 2015 3.130 3.130 3.030 3.040 471,160 -0.09(-2.88%)
Jul 14, 2015 3.090 3.130 3.080 3.130 583,253 +0.04(+1.29%)
Jul 13, 2015 3.060 3.150 3.060 3.090 739,644 -0.01(-0.32%)
Jul 10, 2015 3.020 3.120 3.010 3.100 558,648 +0.07(+2.31%)
Jul 09, 2015 3.070 3.090 3.000 3.030 532,090 -0.01(-0.33%)
Jul 08, 2015 3.020 3.100 3.010 3.040 538,641 -0.04(-1.30%)
Jul 07, 2015 3.100 3.100 2.970 3.080 567,065 -0.01(-0.32%)
Jul 06, 2015 3.110 3.170 3.030 3.090 626,432 -0.16(-4.92%)
Jul 02, 2015 3.250 3.250 3.250 0 +0.03(+0.93%)
Jul 01, 2015 3.160 3.270 3.120 3.220 810,821 +0.14(+4.55%)
Jun 30, 2015 3.200 3.200 3.060 3.080 910,309 -0.10(-3.14%)
Jun 29, 2015 3.210 3.240 3.150 3.180 755,070 -0.04(-1.24%)
Jun 26, 2015 3.230 3.320 3.200 3.220 2,335,741 -0.06(-1.83%)
Jun 25, 2015 3.170 3.300 3.140 3.280 1,007,328 +0.11(+3.47%)
Jun 24, 2015 3.170 3.190 3.140 3.170 544,365 -0.03(-0.94%)
Jun 23, 2015 3.180 3.220 3.140 3.200 571,943 +0.02(+0.63%)
Jun 22, 2015 3.090 3.225 3.080 3.180 775,995 +0.06(+1.92%)
Jun 19, 2015 3.060 3.120 3.060 3.120 1,336,893 +0.06(+1.96%)
Jun 18, 2015 3.000 3.075 2.980 3.060 529,551 +0.06(+2.00%)
Jun 17, 2015 2.950 3.060 2.940 3.000 989,566 +0.03(+1.01%)
Jun 16, 2015 2.900 2.970 2.880 2.970 1,223,755 +0.05(+1.71%)
Jun 15, 2015 2.870 2.940 2.870 2.920 1,029,059 -0.01(-0.34%)
Jun 12, 2015 2.870 2.930 2.840 2.930 473,440 +0.07(+2.45%)
Jun 11, 2015 2.880 2.880 2.840 2.860 620,960 -0.01(-0.35%)
Jun 10, 2015 2.820 2.870 2.815 2.870 504,869 +0.07(+2.50%)
Jun 09, 2015 2.830 2.830 2.770 2.800 502,656 +0.02(+0.72%)
Jun 08, 2015 2.930 2.930 2.760 2.780 1,271,678 -0.14(-4.79%)
Jun 05, 2015 2.890 2.930 2.855 2.920 429,759 +0.02(+0.69%)
Jun 04, 2015 2.870 2.940 2.870 2.900 850,255 +0.00(+0.00%)
Jun 03, 2015 2.870 2.930 2.870 2.900 825,694 +0.02(+0.69%)
Jun 02, 2015 2.880 2.890 2.840 2.880 1,010,827 +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