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 (%)
Sep 28, 2012 10.54 10.58 10.49 10.53 424,423 -0.05(-0.47%)
Sep 27, 2012 10.49 10.58 10.45 10.58 622,315 +0.11(+1.01%)
Sep 26, 2012 10.40 10.52 10.39 10.47 517,125 -0.01(-0.13%)
Sep 25, 2012 10.52 10.59 10.49 10.49 837,292 +0.04(+0.34%)
Sep 24, 2012 10.46 10.52 10.43 10.45 545,765 -0.02(-0.20%)
Sep 21, 2012 10.47 10.50 10.43 10.47 1,172,033 +0.05(+0.47%)
Sep 20, 2012 10.39 10.44 10.33 10.42 468,960 -0.01(-0.07%)
Sep 19, 2012 10.35 10.45 10.32 10.43 453,723 +0.10(+0.95%)
Sep 18, 2012 10.28 10.36 10.27 10.33 406,417 +0.06(+0.55%)
Sep 17, 2012 10.25 10.29 10.21 10.27 406,829 -0.03(-0.27%)
Sep 14, 2012 10.36 10.40 10.26 10.30 717,468 -0.06(-0.54%)
Sep 13, 2012 10.18 10.36 10.17 10.36 563,962 +0.18(+1.73%)
Sep 12, 2012 10.20 10.23 10.11 10.18 469,436 -0.05(-0.48%)
Sep 11, 2012 10.21 10.23 10.17 10.23 381,031 +0.06(+0.62%)
Sep 10, 2012 10.10 10.20 10.10 10.17 410,874 -0.01(-0.07%)
Sep 07, 2012 10.13 10.20 10.09 10.18 457,816 +0.06(+0.56%)
Sep 06, 2012 10.04 10.12 10.04 10.12 575,242 +0.13(+1.34%)
Sep 05, 2012 10.05 10.07 9.958 9.986 439,344 -0.06(-0.63%)
Sep 04, 2012 9.972 10.06 9.909 10.05 510,884 +0.12(+1.20%)
Aug 31, 2012 9.930 9.944 9.852 9.930 304,976 +0.07(+0.71%)
Aug 30, 2012 9.937 9.965 9.859 9.859 389,456 -0.11(-1.06%)
Aug 29, 2012 10.08 10.09 9.937 9.965 433,518 -0.13(-1.25%)
Aug 27, 2012 10.13 10.20 10.01 10.09 503,431 +0.06(+0.63%)
Aug 24, 2012 10.02 10.06 10.01 10.03 521,880 +0.02(+0.21%)
Aug 23, 2012 10.02 10.05 9.986 10.01 475,668 -0.02(-0.21%)
Aug 22, 2012 9.937 10.05 9.930 10.03 521,400 +0.05(+0.49%)
Aug 21, 2012 10.01 10.06 9.965 9.979 519,819 +0.00(+0.00%)
Aug 20, 2012 9.923 9.993 9.888 9.979 487,533 +0.06(+0.57%)
Aug 17, 2012 9.888 9.923 9.859 9.923 469,390 +0.01(+0.14%)
Aug 16, 2012 9.852 9.909 9.796 9.909 468,897 +0.06(+0.64%)
Aug 15, 2012 9.831 9.866 9.761 9.845 374,457 +0.01(+0.14%)
Aug 14, 2012 9.866 9.866 9.803 9.831 537,557 -0.01(-0.14%)
Aug 13, 2012 9.789 9.852 9.733 9.845 494,313 +0.07(+0.72%)
Aug 10, 2012 9.761 9.796 9.691 9.775 515,889 -0.04(-0.36%)
Aug 09, 2012 9.782 9.838 9.747 9.810 442,706 +0.01(+0.14%)
Aug 08, 2012 9.740 9.838 9.740 9.796 508,437 +0.06(+0.58%)
Aug 07, 2012 9.683 9.782 9.662 9.740 659,823 +0.06(+0.65%)
Aug 06, 2012 9.613 9.698 9.571 9.676 610,927 +0.11(+1.10%)
Aug 03, 2012 9.578 9.606 9.536 9.571 611,679 +0.09(+0.97%)
Aug 02, 2012 9.571 9.613 9.465 9.479 878,088 -0.11(-1.10%)
Aug 01, 2012 9.747 9.761 9.585 9.585 834,535 -0.11(-1.16%)
Jul 31, 2012 9.754 9.782 9.669 9.698 615,774 -0.04(-0.43%)
Jul 30, 2012 9.669 9.761 9.634 9.740 710,609 +0.11(+1.10%)
Jul 27, 2012 9.571 9.655 9.529 9.634 799,492 +0.06(+0.66%)
Jul 26, 2012 9.585 9.606 9.536 9.571 906,690 +0.04(+0.37%)
Jul 25, 2012 9.472 9.578 9.430 9.536 708,589 +0.13(+1.35%)
Jul 24, 2012 9.536 9.557 9.374 9.409 695,860 -0.11(-1.18%)
Jul 23, 2012 9.515 9.578 9.479 9.522 578,905 -0.06(-0.66%)
Jul 20, 2012 9.522 9.634 9.508 9.585 804,250 +0.03(+0.29%)
Jul 19, 2012 9.662 9.669 9.557 9.557 634,779 -0.06(-0.59%)
Jul 18, 2012 9.634 9.647 9.585 9.613 608,641 +0.01(+0.15%)
Jul 17, 2012 9.620 9.669 9.571 9.599 812,254 +0.02(+0.22%)
Jul 16, 2012 9.515 9.620 9.493 9.578 483,768 +0.06(+0.59%)
Jul 13, 2012 9.465 9.536 9.465 9.522 536,600 +0.06(+0.67%)
Jul 12, 2012 9.430 9.490 9.398 9.458 601,718 -0.01(-0.07%)
Jul 11, 2012 9.451 9.486 9.395 9.465 650,756 +0.06(+0.60%)
Jul 10, 2012 9.500 9.515 9.395 9.409 791,118 -0.06(-0.59%)
Jul 09, 2012 9.409 9.486 9.374 9.465 662,211 +0.06(+0.67%)
Jul 06, 2012 9.318 9.437 9.310 9.402 668,479 +0.04(+0.45%)
Jul 05, 2012 9.254 9.388 9.219 9.360 776,870 +0.14(+1.53%)
Jul 03, 2012 9.191 9.353 9.177 9.219 670,783 -0.03(-0.30%)
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.