Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlantic Power Corp (NY: AT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.275 9.303 9.170 9.254 1,024,334 +0.14(+1.54%)
Nov 29, 2011 9.001 9.135 8.945 9.113 489,388 +0.15(+1.73%)
Nov 28, 2011 8.888 9.047 8.888 8.959 791,654 +0.13(+1.52%)
Nov 25, 2011 8.895 8.980 8.825 8.825 415,359 -0.07(-0.79%)
Nov 23, 2011 9.043 9.050 8.811 8.895 1,030,363 -0.19(-2.09%)
Nov 22, 2011 9.113 9.170 9.043 9.085 719,881 +0.00(+0.00%)
Nov 21, 2011 9.113 9.191 9.064 9.085 830,322 -0.08(-0.92%)
Nov 18, 2011 9.149 9.233 9.149 9.170 416,449 +0.02(+0.23%)
Nov 17, 2011 9.198 9.254 9.113 9.149 829,110 -0.02(-0.23%)
Nov 16, 2011 9.177 9.240 9.149 9.170 742,672 -0.04(-0.46%)
Nov 15, 2011 9.303 9.303 9.198 9.212 850,828 -0.13(-1.36%)
Nov 14, 2011 9.529 9.571 9.247 9.339 959,060 -0.27(-2.78%)
Nov 11, 2011 9.641 9.666 9.532 9.606 563,139 +0.01(+0.15%)
Nov 10, 2011 9.472 9.613 9.423 9.592 677,768 +0.27(+2.95%)
Nov 09, 2011 9.275 9.479 9.219 9.318 1,116,348 -0.09(-0.97%)
Nov 08, 2011 9.550 9.845 9.395 9.409 1,432,043 -0.17(-1.76%)
Nov 07, 2011 9.303 9.599 9.198 9.578 1,026,946 +0.40(+4.37%)
Nov 04, 2011 9.325 9.395 9.149 9.177 646,619 -0.22(-2.32%)
Nov 03, 2011 9.219 9.451 9.149 9.395 838,159 +0.23(+2.53%)
Nov 02, 2011 9.254 9.325 9.085 9.163 1,422,362 +0.00(+0.00%)
Nov 01, 2011 9.325 9.367 9.156 9.163 1,673,605 -0.34(-3.56%)
Oct 31, 2011 9.536 9.634 9.472 9.500 2,868,649 -0.11(-1.10%)
Oct 28, 2011 9.712 9.719 9.500 9.606 1,563,475 -0.15(-1.59%)
Oct 27, 2011 10.17 10.18 9.698 9.761 1,831,648 -0.18(-1.77%)
Oct 26, 2011 9.909 9.979 9.782 9.937 803,697 +0.17(+1.73%)
Oct 25, 2011 9.852 9.866 9.676 9.768 713,712 -0.10(-1.00%)
Oct 24, 2011 9.782 9.866 9.683 9.866 835,616 +0.14(+1.45%)
Oct 21, 2011 9.712 9.756 9.620 9.726 789,008 +0.10(+1.02%)
Oct 20, 2011 9.585 9.655 9.458 9.627 801,124 +0.10(+1.03%)
Oct 19, 2011 9.669 9.705 9.515 9.529 966,393 -0.14(-1.46%)
Oct 18, 2011 9.500 9.683 9.374 9.669 1,145,482 +0.23(+2.46%)
Oct 17, 2011 9.381 9.564 9.289 9.437 1,653,318 +0.09(+0.98%)
Oct 14, 2011 9.360 9.458 9.296 9.346 8,162,084 -0.04(-0.45%)
Oct 13, 2011 9.747 9.775 9.374 9.388 1,848,435 -0.44(-4.51%)
Oct 12, 2011 9.740 9.888 9.733 9.831 1,204,356 -0.20(-2.03%)
Oct 11, 2011 9.951 10.09 9.888 10.04 357,107 -0.07(-0.70%)
Oct 10, 2011 9.859 10.13 9.796 10.11 399,215 +0.39(+3.98%)
Oct 07, 2011 9.873 9.930 9.683 9.719 386,460 -0.13(-1.36%)
Oct 06, 2011 9.571 9.866 9.522 9.852 688,150 +0.13(+1.38%)
Oct 05, 2011 9.768 9.796 9.557 9.719 484,643 -0.01(-0.07%)
Oct 04, 2011 9.423 9.775 9.128 9.726 1,274,821 +0.18(+1.84%)
Oct 03, 2011 9.965 10.06 9.550 9.550 812,545 -0.44(-4.37%)
Sep 30, 2011 10.06 10.19 9.965 9.986 427,321 -0.19(-1.87%)
Sep 29, 2011 10.20 10.20 10.06 10.18 310,282 +0.17(+1.69%)
Sep 28, 2011 10.32 10.33 10.01 10.01 458,621 -0.33(-3.20%)
Sep 27, 2011 10.30 10.47 10.22 10.34 631,793 +0.23(+2.23%)
Sep 26, 2011 10.11 10.15 9.944 10.11 435,003 +0.04(+0.35%)
Sep 23, 2011 9.796 10.13 9.796 10.08 547,989 +0.22(+2.21%)
Sep 22, 2011 9.698 9.949 9.564 9.859 1,120,055 -0.13(-1.34%)
Sep 21, 2011 10.26 10.30 9.993 9.993 483,677 -0.27(-2.61%)
Sep 20, 2011 10.43 10.46 10.26 10.26 328,918 -0.09(-0.88%)
Sep 19, 2011 10.52 10.54 10.33 10.35 420,077 -0.25(-2.39%)
Sep 16, 2011 10.51 10.66 10.46 10.61 612,470 +0.08(+0.80%)
Sep 15, 2011 10.47 10.54 10.37 10.52 333,245 +0.11(+1.08%)
Sep 14, 2011 10.41 10.45 10.24 10.41 355,386 +0.06(+0.54%)
Sep 13, 2011 10.13 10.39 10.13 10.35 292,080 +0.22(+2.15%)
Sep 12, 2011 10.06 10.15 9.993 10.13 288,943 -0.01(-0.14%)
Sep 09, 2011 10.30 10.32 10.09 10.15 528,691 -0.20(-1.91%)
Sep 08, 2011 10.46 10.64 10.32 10.35 414,465 -0.21(-2.00%)
Sep 07, 2011 10.35 10.58 10.32 10.56 451,172 +0.28(+2.74%)
Sep 06, 2011 10.03 10.31 9.993 10.27 454,228 -0.04(-0.41%)
Sep 02, 2011 10.47 10.58 10.31 10.32 516,163 -0.27(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.