ATLANTIC POWER CORPORATION (NY: AT)
3.090 USD  +0.050 (+1.64%)
Streaming Delayed Price  /  Updated: 12:44 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 2.990 3.050 2.950 3.040 1,108,746 +0.05(+1.67%)
Apr 14, 2014 2.950 3.060 2.940 2.990 881,867 +0.07(+2.40%)
Apr 11, 2014 2.940 2.980 2.910 2.920 749,061 -0.04(-1.35%)
Apr 10, 2014 3.080 3.090 2.940 2.960 1,340,715 -0.14(-4.52%)
Apr 09, 2014 3.010 3.120 3.010 3.100 1,365,388 +0.10(+3.33%)
Apr 08, 2014 2.900 3.010 2.900 3.000 1,028,023 +0.10(+3.45%)
Apr 07, 2014 2.910 2.980 2.890 2.900 505,177 -0.01(-0.34%)
Apr 04, 2014 2.940 3.030 2.890 2.910 1,414,914 +0.02(+0.69%)
Apr 03, 2014 2.870 2.940 2.860 2.890 943,901 +0.02(+0.70%)
Apr 02, 2014 2.850 2.880 2.820 2.870 553,092 +0.02(+0.70%)
Apr 01, 2014 2.900 2.910 2.820 2.850 918,585 -0.05(-1.72%)
Mar 31, 2014 2.860 2.910 2.840 2.900 865,800 +0.04(+1.40%)
Mar 28, 2014 2.850 2.920 2.820 2.860 814,732 +0.01(+0.35%)
Mar 27, 2014 2.860 2.890 2.760 2.850 788,838 +0.00(+0.00%)
Mar 26, 2014 2.990 3.010 2.850 2.850 1,435,306 -0.12(-4.04%)
Mar 25, 2014 2.700 3.000 2.670 2.970 2,529,309 +0.26(+9.59%)
Mar 24, 2014 2.660 2.720 2.640 2.710 1,041,642 +0.07(+2.65%)
Mar 21, 2014 2.700 2.760 2.600 2.640 2,941,070 -0.05(-1.86%)
Mar 20, 2014 2.750 2.760 2.670 2.690 969,282 -0.08(-2.89%)
Mar 19, 2014 2.835 2.860 2.730 2.770 1,234,126 -0.09(-3.15%)
Mar 18, 2014 2.960 2.980 2.829 2.860 1,176,670 -0.04(-1.38%)
Mar 17, 2014 2.820 2.950 2.810 2.900 1,192,611 +0.10(+3.57%)
Mar 14, 2014 2.750 2.832 2.750 2.800 971,489 +0.06(+2.19%)
Mar 13, 2014 2.750 2.780 2.700 2.740 699,818 -0.02(-0.72%)
Mar 12, 2014 2.810 2.820 2.722 2.760 849,594 -0.05(-1.78%)
Mar 11, 2014 2.830 2.840 2.780 2.810 1,019,142 +0.00(+0.00%)
Mar 10, 2014 2.870 2.870 2.760 2.810 1,413,432 -0.05(-1.75%)
Mar 07, 2014 2.810 2.880 2.800 2.860 1,176,423 +0.04(+1.42%)
Mar 06, 2014 2.730 2.835 2.710 2.820 1,778,277 +0.13(+4.83%)
Mar 05, 2014 2.720 2.840 2.650 2.690 1,952,715 -0.01(-0.37%)
Mar 04, 2014 2.650 2.740 2.640 2.700 2,030,235 +0.10(+3.85%)
Mar 03, 2014 2.580 2.660 2.540 2.600 1,263,977 +0.00(+0.00%)
Feb 28, 2014 2.690 2.750 2.590 2.600 2,552,115 +0.09(+3.59%)
Feb 27, 2014 2.620 2.620 2.430 2.510 2,080,159 -0.11(-4.20%)
Feb 26, 2014 2.690 2.710 2.610 2.620 803,071 -0.09(-3.32%)
Feb 25, 2014 2.670 2.720 2.650 2.710 1,049,184 +0.06(+2.26%)
Feb 24, 2014 2.660 2.662 2.600 2.650 1,329,144 +0.06(+2.32%)
Feb 21, 2014 2.680 2.690 2.580 2.590 1,129,914 -0.07(-2.63%)
Feb 20, 2014 2.630 2.700 2.590 2.660 960,098 +0.07(+2.70%)
Feb 19, 2014 2.790 2.840 2.590 2.590 1,672,114 -0.20(-7.17%)
Feb 18, 2014 2.650 2.870 2.620 2.790 2,705,600 +0.18(+6.90%)
Feb 14, 2014 2.610 2.610 2.610 0 +0.09(+3.57%)
Feb 13, 2014 2.360 2.560 2.340 2.520 1,767,816 +0.18(+7.69%)
Feb 12, 2014 2.300 2.350 2.260 2.340 1,264,880 +0.04(+1.74%)
Feb 11, 2014 2.300 2.330 2.270 2.300 824,231 +0.02(+0.88%)
Feb 10, 2014 2.380 2.420 2.280 2.280 1,041,275 -0.07(-2.98%)
Feb 07, 2014 2.220 2.400 2.190 2.350 2,105,621 +0.13(+5.86%)
Feb 06, 2014 2.240 2.270 2.110 2.220 3,489,860 -0.05(-2.20%)
Feb 05, 2014 2.310 2.360 2.230 2.270 2,425,136 -0.11(-4.62%)
Feb 04, 2014 2.390 2.440 2.280 2.380 2,321,393 -0.05(-2.06%)
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