ATLANTIC POWER CORPORATION (NY: AT)
3.910 USD  -0.080 (-2.01%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2,329,566 -0.06(-1.48%)
Jul 21, 2014 3.950 4.060 3.940 4.050 1,364,418 +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%)
Jul 01, 2014 4.100 4.150 4.020 4.050 1,765,765 -0.05(-1.22%)
Jun 30, 2014 3.940 4.130 3.910 4.100 3,349,194 +0.18(+4.59%)
Jun 27, 2014 3.710 3.920 3.708 3.920 3,376,487 +0.21(+5.66%)
Jun 26, 2014 3.610 3.780 3.570 3.710 1,767,488 +0.11(+3.06%)
Jun 25, 2014 3.600 3.610 3.320 3.600 3,761,468 -0.06(-1.64%)
Jun 24, 2014 3.905 3.940 3.570 3.660 2,593,485 -0.24(-6.15%)
Jun 23, 2014 3.760 3.920 3.740 3.900 2,036,471 +0.17(+4.56%)
Jun 20, 2014 3.570 3.760 3.530 3.730 1,924,999 +0.20(+5.67%)
Jun 19, 2014 3.520 3.580 3.477 3.530 1,874,424 +0.04(+1.15%)
Jun 18, 2014 3.470 3.500 3.390 3.490 1,769,603 +0.02(+0.58%)
Jun 17, 2014 3.300 3.490 3.300 3.470 2,264,421 +0.16(+4.83%)
Jun 16, 2014 3.260 3.310 3.232 3.310 1,236,315 +0.05(+1.53%)
Jun 13, 2014 3.230 3.270 3.200 3.260 917,079 +0.03(+0.93%)
Jun 12, 2014 3.200 3.250 3.180 3.230 600,249 +0.05(+1.57%)
Jun 11, 2014 3.250 3.250 3.150 3.180 1,341,350 -0.07(-2.15%)
Jun 10, 2014 3.250 3.260 3.200 3.250 747,387 +0.00(+0.00%)
Jun 06, 2014 3.270 3.300 3.240 3.250 472,096 -0.02(-0.61%)
Jun 05, 2014 3.230 3.270 3.220 3.270 695,524 +0.04(+1.24%)
Jun 04, 2014 3.290 3.310 3.220 3.230 829,373 -0.06(-1.82%)
Jun 03, 2014 3.300 3.340 3.270 3.290 758,202 -0.02(-0.60%)
Jun 02, 2014 3.390 3.400 3.300 3.310 799,656 -0.09(-2.65%)
May 30, 2014 3.370 3.410 3.350 3.400 647,986 +0.03(+0.89%)
May 29, 2014 3.280 3.370 3.280 3.370 893,657 +0.09(+2.74%)
May 28, 2014 3.280 3.310 3.250 3.280 723,703 -0.04(-1.20%)
May 27, 2014 3.290 3.320 3.210 3.320 1,125,688 +0.05(+1.53%)
May 23, 2014 3.270 3.270 3.270 0 +0.03(+0.93%)
May 22, 2014 3.250 3.270 3.210 3.240 377,427 +0.00(+0.00%)
May 21, 2014 3.210 3.240 3.200 3.240 692,096 +0.02(+0.62%)
May 20, 2014 3.200 3.240 3.150 3.220 1,009,782 -0.02(-0.62%)
May 19, 2014 3.170 3.260 3.110 3.240 832,349 +0.06(+1.89%)
May 16, 2014 3.260 3.278 3.160 3.180 949,099 -0.07(-2.15%)
May 15, 2014 3.330 3.330 3.220 3.250 989,965 -0.06(-1.81%)
May 14, 2014 3.210 3.400 3.200 3.310 1,761,695 +0.07(+2.16%)
May 13, 2014 3.190 3.260 3.170 3.240 1,576,036 +0.03(+0.93%)
May 12, 2014 3.200 3.240 3.170 3.210 1,485,371 -0.02(-0.62%)
May 09, 2014 3.270 3.280 3.190 3.230 971,630 -0.02(-0.62%)
May 08, 2014 3.280 3.300 3.245 3.250 1,045,797 -0.01(-0.31%)
May 07, 2014 3.240 3.300 3.230 3.260 1,016,424 +0.01(+0.31%)
May 06, 2014 3.290 3.300 3.240 3.250 1,067,302 -0.05(-1.52%)
May 05, 2014 3.300 3.310 3.160 3.300 1,560,635 -0.03(-0.90%)
May 02, 2014 3.040 3.490 3.040 3.330 5,872,824 +0.29(+9.54%)
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