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 30, 2014 2.115 2.160 2.097 2.124 1,417,911 +0.01(+0.42%)
Sep 29, 2014 2.079 2.133 2.053 2.115 1,342,445 +0.02(+0.85%)
Sep 26, 2014 2.044 2.106 2.041 2.097 1,311,595 +0.05(+2.62%)
Sep 25, 2014 2.008 2.079 2.008 2.044 1,751,569 +0.03(+1.33%)
Sep 24, 2014 2.008 2.106 2.003 2.017 3,069,860 +0.01(+0.44%)
Sep 23, 2014 2.079 2.079 2.008 2.008 1,386,812 -0.05(-2.60%)
Sep 22, 2014 2.053 2.084 2.008 2.061 1,476,649 -0.01(-0.43%)
Sep 19, 2014 2.222 2.258 2.026 2.070 2,799,117 -0.12(-5.31%)
Sep 18, 2014 2.008 2.186 1.981 2.186 3,247,577 +0.18(+8.89%)
Sep 17, 2014 2.249 2.258 1.990 2.008 6,251,314 -0.29(-12.45%)
Sep 16, 2014 2.427 2.481 2.240 2.294 11,422,446 -1.11(-32.55%)
Sep 15, 2014 3.454 3.471 3.400 3.400 565,543 -0.05(-1.55%)
Sep 12, 2014 3.516 3.516 3.421 3.454 1,225,417 -0.08(-2.27%)
Sep 11, 2014 3.489 3.534 3.480 3.534 574,706 +0.00(+0.00%)
Sep 10, 2014 3.436 3.552 3.428 3.534 1,813,383 +0.09(+2.59%)
Sep 09, 2014 3.436 3.454 3.400 3.445 752,053 +0.03(+0.78%)
Sep 08, 2014 3.489 3.498 3.409 3.418 651,498 -0.06(-1.79%)
Sep 05, 2014 3.471 3.525 3.471 3.480 395,231 +0.01(+0.26%)
Sep 04, 2014 3.507 3.556 3.463 3.471 561,922 -0.04(-1.02%)
Sep 03, 2014 3.525 3.534 3.503 3.507 561,563 -0.02(-0.51%)
Sep 02, 2014 3.534 3.552 3.489 3.525 979,316 -0.01(-0.25%)
Aug 29, 2014 3.463 3.534 3.534 3.534 698,328 +0.07(+2.06%)
Aug 28, 2014 3.516 3.552 3.454 3.463 995,957 -0.06(-1.77%)
Aug 27, 2014 3.552 3.579 3.498 3.525 622,134 +0.01(+0.35%)
Aug 26, 2014 3.495 3.530 3.461 3.513 1,193,569 +0.02(+0.50%)
Aug 25, 2014 3.434 3.513 3.390 3.495 1,351,067 +0.10(+2.84%)
Aug 22, 2014 3.451 3.548 3.399 3.399 1,802,558 -0.07(-2.03%)
Aug 21, 2014 3.443 3.486 3.425 3.469 1,046,266 +0.03(+0.77%)
Aug 20, 2014 3.381 3.451 3.364 3.443 1,096,359 +0.06(+1.82%)
Aug 19, 2014 3.381 3.416 3.364 3.381 501,831 +0.00(+0.00%)
Aug 18, 2014 3.381 3.415 3.355 3.381 620,787 +0.01(+0.26%)
Aug 15, 2014 3.399 3.416 3.337 3.372 1,031,575 +0.01(+0.26%)
Aug 14, 2014 3.241 3.372 3.241 3.364 1,297,590 +0.12(+3.79%)
Aug 13, 2014 3.241 3.249 3.205 3.241 621,782 +0.03(+0.82%)
Aug 12, 2014 3.197 3.249 3.197 3.214 475,749 -0.01(-0.27%)
Aug 11, 2014 3.179 3.249 3.162 3.223 947,558 +0.06(+1.94%)
Aug 08, 2014 3.214 3.280 3.144 3.162 1,399,163 -0.11(-3.23%)
Aug 07, 2014 3.276 3.320 3.241 3.267 836,664 +0.04(+1.09%)
Aug 06, 2014 3.205 3.276 3.197 3.232 660,721 +0.03(+0.82%)
Aug 05, 2014 3.214 3.267 3.183 3.205 957,595 -0.04(-1.35%)
Aug 04, 2014 3.214 3.302 3.205 3.249 1,526,936 +0.04(+1.37%)
Aug 01, 2014 3.320 3.337 3.170 3.205 1,725,114 -0.11(-3.18%)
Jul 31, 2014 3.390 3.399 3.300 3.311 1,382,425 -0.09(-2.58%)
Jul 30, 2014 3.460 3.513 3.390 3.399 879,922 -0.07(-2.03%)
Jul 29, 2014 3.548 3.565 3.469 3.469 701,230 -0.01(-0.40%)
Jul 28, 2014 3.448 3.535 3.448 3.483 1,292,672 +0.03(+1.00%)
Jul 25, 2014 3.370 3.483 3.353 3.448 1,398,024 +0.06(+1.79%)
Jul 24, 2014 3.405 3.431 3.362 3.388 582,736 +0.01(+0.26%)
Jul 23, 2014 3.465 3.465 3.344 3.379 2,809,265 -0.07(-2.00%)
Jul 22, 2014 3.500 3.578 3.431 3.448 2,693,547 -0.05(-1.48%)
Jul 21, 2014 3.414 3.509 3.405 3.500 1,578,704 +0.08(+2.27%)
Jul 18, 2014 3.293 3.431 3.258 3.422 1,884,303 +0.13(+3.94%)
Jul 17, 2014 3.344 3.362 3.284 3.293 1,647,217 -0.05(-1.55%)
Jul 16, 2014 3.301 3.405 3.241 3.344 1,554,383 +0.05(+1.57%)
Jul 15, 2014 3.301 3.357 3.293 3.293 1,008,223 -0.03(-0.78%)
Jul 14, 2014 3.396 3.414 3.310 3.319 845,925 -0.04(-1.29%)
Jul 11, 2014 3.362 3.422 3.353 3.362 764,840 -0.02(-0.51%)
Jul 10, 2014 3.396 3.414 3.336 3.379 831,561 -0.07(-2.00%)
Jul 09, 2014 3.379 3.457 3.370 3.448 1,125,776 +0.09(+2.57%)
Jul 08, 2014 3.440 3.465 3.344 3.362 1,797,609 -0.09(-2.51%)
Jul 07, 2014 3.552 3.561 3.431 3.448 1,746,853 -0.12(-3.39%)
Jul 03, 2014 3.517 3.569 3.569 3.569 846,909 +0.03(+0.98%)
Jul 02, 2014 3.535 3.561 3.474 3.535 1,192,701 +0.03(+0.99%)
Jul 01, 2014 3.543 3.586 3.474 3.500 2,043,234 -0.04(-1.22%)
Jun 30, 2014 3.405 3.569 3.379 3.543 3,875,480 +0.16(+4.59%)
Jun 27, 2014 3.206 3.388 3.204 3.388 3,907,062 +0.18(+5.66%)
Jun 26, 2014 3.120 3.267 3.085 3.206 2,045,228 +0.15(+4.93%)
Jun 25, 2014 3.056 3.064 2.818 3.056 4,431,731 -0.05(-1.64%)
Jun 24, 2014 3.314 3.344 3.030 3.106 3,055,622 -0.20(-6.15%)
Jun 23, 2014 3.191 3.327 3.174 3.310 2,399,353 +0.14(+4.56%)
Jun 20, 2014 3.030 3.191 2.996 3.166 2,268,018 +0.17(+5.67%)
Jun 19, 2014 2.988 3.039 2.951 2.996 2,208,431 +0.03(+1.15%)
Jun 18, 2014 2.945 2.971 2.877 2.962 2,084,931 +0.02(+0.58%)
Jun 17, 2014 2.801 2.962 2.801 2.945 2,667,922 +0.14(+4.83%)
Jun 16, 2014 2.767 2.809 2.743 2.809 1,456,616 +0.04(+1.53%)
Jun 13, 2014 2.741 2.775 2.716 2.767 1,080,495 +0.03(+0.93%)
Jun 12, 2014 2.716 2.758 2.699 2.741 707,208 +0.04(+1.57%)
Jun 11, 2014 2.758 2.758 2.674 2.699 1,580,367 -0.06(-2.15%)
Jun 10, 2014 2.758 2.767 2.716 2.758 880,565 +0.00(+0.00%)
Jun 06, 2014 2.775 2.801 2.750 2.758 556,219 -0.02(-0.61%)
Jun 05, 2014 2.741 2.775 2.733 2.775 819,460 +0.03(+1.24%)
Jun 04, 2014 2.792 2.809 2.733 2.741 977,160 -0.05(-1.82%)
Jun 03, 2014 2.801 2.835 2.775 2.792 893,307 -0.02(-0.60%)
Jun 02, 2014 2.877 2.886 2.801 2.809 942,148 -0.08(-2.65%)
May 30, 2014 2.860 2.894 2.843 2.886 763,451 +0.03(+0.89%)
May 29, 2014 2.784 2.860 2.784 2.860 1,052,899 +0.08(+2.74%)
May 28, 2014 2.784 2.809 2.758 2.784 852,660 +0.02(+0.73%)
May 27, 2014 2.739 2.764 2.672 2.764 1,352,275 +0.04(+1.53%)
May 23, 2014 2.705 2.722 2.722 2.722 759,694 +0.02(+0.93%)
May 22, 2014 2.705 2.722 2.672 2.697 453,398 +0.00(+0.00%)
May 21, 2014 2.672 2.697 2.664 2.697 831,406 +0.02(+0.62%)
May 20, 2014 2.664 2.697 2.622 2.680 1,213,038 -0.02(-0.62%)
May 19, 2014 2.639 2.714 2.589 2.697 999,890 +0.05(+1.89%)
May 16, 2014 2.714 2.729 2.631 2.647 1,140,140 -0.06(-2.15%)
May 15, 2014 2.772 2.772 2.680 2.705 1,189,232 -0.05(-1.81%)
May 14, 2014 2.672 2.830 2.664 2.755 2,116,302 +0.06(+2.16%)
May 13, 2014 2.655 2.714 2.639 2.697 1,893,272 +0.02(+0.93%)
May 12, 2014 2.664 2.697 2.639 2.672 1,784,357 -0.02(-0.62%)
May 09, 2014 2.722 2.730 2.655 2.689 1,167,207 -0.02(-0.62%)
May 08, 2014 2.730 2.747 2.701 2.705 1,256,303 -0.01(-0.31%)
May 07, 2014 2.697 2.747 2.689 2.714 1,221,017 +0.01(+0.31%)
May 06, 2014 2.739 2.747 2.697 2.705 1,282,136 -0.04(-1.52%)
May 05, 2014 2.747 2.755 2.631 2.747 1,874,771 -0.02(-0.90%)
May 02, 2014 2.531 2.905 2.531 2.772 7,054,950 +0.24(+9.54%)
May 01, 2014 2.497 2.547 2.481 2.531 1,241,680 +0.06(+2.36%)
Apr 30, 2014 2.647 2.664 2.456 2.472 2,391,558 -0.18(-6.90%)
Apr 29, 2014 2.680 2.697 2.655 2.655 609,183 -0.02(-0.93%)
Apr 28, 2014 2.689 2.705 2.630 2.680 1,223,468 +0.02(+0.74%)
Apr 25, 2014 2.645 2.677 2.596 2.661 1,612,557 +0.02(+0.62%)
Apr 24, 2014 2.653 2.685 2.612 2.645 1,563,631 +0.02(+0.62%)
Apr 23, 2014 2.661 2.669 2.620 2.628 1,293,106 -0.03(-1.23%)
Apr 22, 2014 2.604 2.669 2.596 2.661 1,973,007 +0.07(+2.52%)
Apr 21, 2014 2.547 2.604 2.514 2.596 1,498,175 +0.07(+2.91%)
Apr 17, 2014 2.530 2.522 2.522 2.522 806,770 +0.01(+0.32%)
Apr 16, 2014 2.522 2.563 2.457 2.514 1,839,645 +0.03(+1.32%)
Apr 15, 2014 2.440 2.489 2.408 2.481 1,358,394 +0.04(+1.67%)
Apr 14, 2014 2.408 2.498 2.400 2.440 1,080,431 +0.06(+2.40%)
Apr 11, 2014 2.400 2.432 2.375 2.383 917,722 -0.03(-1.35%)
Apr 10, 2014 2.514 2.522 2.400 2.416 1,642,594 -0.11(-4.52%)
Apr 09, 2014 2.457 2.547 2.457 2.530 1,672,823 +0.08(+3.33%)
Apr 08, 2014 2.367 2.457 2.367 2.449 1,259,496 +0.08(+3.45%)
Apr 07, 2014 2.375 2.432 2.359 2.367 618,924 -0.01(-0.34%)
Apr 04, 2014 2.400 2.473 2.359 2.375 1,733,500 +0.02(+0.69%)
Apr 03, 2014 2.343 2.400 2.334 2.359 1,156,432 +0.02(+0.70%)
Apr 02, 2014 2.326 2.351 2.302 2.343 677,628 +0.02(+0.70%)
Apr 01, 2014 2.367 2.375 2.302 2.326 1,125,416 -0.04(-1.72%)
Mar 31, 2014 2.334 2.375 2.318 2.367 1,060,746 +0.03(+1.40%)
Mar 28, 2014 2.326 2.383 2.302 2.334 998,179 +0.01(+0.35%)
Mar 27, 2014 2.334 2.359 2.253 2.326 966,455 +0.05(+2.26%)
Mar 26, 2014 2.387 2.402 2.275 2.275 1,798,254 -0.10(-4.04%)
Mar 25, 2014 2.155 2.394 2.131 2.371 3,168,899 +0.21(+9.59%)
Mar 24, 2014 2.123 2.171 2.107 2.163 1,305,043 +0.06(+2.65%)
Mar 21, 2014 2.155 2.203 2.075 2.107 3,684,782 -0.04(-1.86%)
Mar 20, 2014 2.195 2.203 2.131 2.147 1,214,385 -0.06(-2.89%)
Mar 19, 2014 2.263 2.283 2.179 2.211 1,546,201 -0.07(-3.15%)
Mar 18, 2014 2.363 2.379 2.258 2.283 1,474,216 -0.03(-1.38%)
Mar 17, 2014 2.251 2.355 2.243 2.315 1,494,188 +0.08(+3.57%)
Mar 14, 2014 2.195 2.260 2.195 2.235 1,217,150 +0.05(+2.19%)
Mar 13, 2014 2.195 2.219 2.155 2.187 876,782 -0.02(-0.72%)
Mar 12, 2014 2.243 2.251 2.173 2.203 1,064,432 -0.04(-1.78%)
Mar 11, 2014 2.259 2.267 2.219 2.243 1,276,854 +0.00(+0.00%)
Mar 10, 2014 2.291 2.291 2.203 2.243 1,770,848 -0.04(-1.75%)
Mar 07, 2014 2.243 2.299 2.235 2.283 1,473,906 +0.03(+1.42%)
Mar 06, 2014 2.179 2.263 2.163 2.251 2,227,952 +0.10(+4.83%)
Mar 05, 2014 2.171 2.267 2.115 2.147 2,446,501 -0.01(-0.37%)
Mar 04, 2014 2.115 2.187 2.107 2.155 2,543,623 +0.08(+3.85%)
Mar 03, 2014 2.059 2.123 2.027 2.075 1,583,600 +0.00(+0.00%)
Feb 28, 2014 2.147 2.195 2.067 2.075 3,197,472 +0.07(+3.59%)
Feb 27, 2014 2.091 2.091 1.940 2.003 2,606,172 -0.09(-4.20%)
Feb 26, 2014 2.147 2.163 2.083 2.091 1,006,144 -0.02(-1.01%)
Feb 25, 2014 2.081 2.120 2.066 2.112 1,345,946 +0.05(+2.26%)
Feb 24, 2014 2.073 2.075 2.027 2.066 1,705,093 +0.05(+2.32%)
Feb 21, 2014 2.089 2.097 2.011 2.019 1,449,510 -0.05(-2.63%)
Feb 20, 2014 2.050 2.105 2.019 2.074 1,231,662 +0.05(+2.70%)
Feb 19, 2014 2.175 2.214 2.019 2.019 2,145,072 -0.16(-7.17%)
Feb 18, 2014 2.066 2.237 2.042 2.175 3,470,880 +0.14(+6.90%)
Feb 14, 2014 1.980 2.035 2.035 2.035 2,064,876 +0.07(+3.57%)
Feb 13, 2014 1.840 1.996 1.824 1.964 2,267,843 +0.14(+7.69%)
Feb 12, 2014 1.793 1.832 1.762 1.824 1,622,652 +0.03(+1.74%)
Feb 11, 2014 1.793 1.816 1.770 1.793 1,057,365 +0.02(+0.88%)
Feb 10, 2014 1.855 1.886 1.777 1.777 1,335,800 -0.05(-2.98%)
Feb 07, 2014 1.731 1.871 1.707 1.832 2,701,197 +0.10(+5.86%)
Feb 06, 2014 1.746 1.770 1.645 1.731 4,476,969 -0.04(-2.20%)
Feb 05, 2014 1.801 1.840 1.738 1.770 3,111,087 -0.09(-4.62%)
Feb 04, 2014 1.863 1.902 1.777 1.855 2,978,000 -0.04(-2.06%)
Feb 03, 2014 2.058 2.119 1.731 1.894 7,306,056 -0.17(-8.30%)
Jan 31, 2014 2.354 2.393 2.011 2.066 7,733,451 -0.37(-15.34%)
Jan 30, 2014 2.385 2.448 2.346 2.440 1,161,788 +0.08(+3.30%)
Jan 29, 2014 2.346 2.370 2.331 2.362 1,348,572 +0.04(+1.80%)
Jan 28, 2014 2.358 2.366 2.305 2.320 2,381,470 -0.05(-2.25%)
Jan 27, 2014 2.389 2.404 2.336 2.374 1,337,794 -0.03(-1.27%)
Jan 24, 2014 2.442 2.442 2.366 2.404 1,534,561 -0.05(-1.87%)
Jan 23, 2014 2.465 2.481 2.427 2.450 986,491 -0.02(-0.62%)
Jan 22, 2014 2.503 2.511 2.450 2.465 1,146,187 -0.04(-1.52%)
Jan 21, 2014 2.488 2.503 2.481 2.503 1,007,424 +0.01(+0.31%)
Jan 17, 2014 2.519 2.496 2.496 2.496 1,165,936 -0.05(-1.80%)
Jan 16, 2014 2.572 2.572 2.519 2.542 558,667 +0.00(+0.00%)
Jan 15, 2014 2.519 2.587 2.519 2.542 1,178,014 +0.03(+1.22%)
Jan 14, 2014 2.503 2.580 2.488 2.511 968,891 +0.01(+0.30%)
Jan 13, 2014 2.565 2.572 2.496 2.503 1,004,780 -0.06(-2.38%)
Jan 10, 2014 2.549 2.595 2.523 2.565 1,127,227 +0.00(+0.00%)
Jan 09, 2014 2.633 2.664 2.542 2.565 1,335,103 -0.09(-3.45%)
Jan 08, 2014 2.717 2.748 2.610 2.656 1,076,135 -0.08(-3.06%)
Jan 07, 2014 2.565 2.748 2.519 2.740 2,230,175 +0.17(+6.53%)
Jan 06, 2014 2.603 2.626 2.542 2.572 1,688,277 -0.03(-1.17%)
Jan 03, 2014 2.626 2.671 2.595 2.603 1,302,398 -0.03(-1.16%)
Jan 02, 2014 2.694 2.710 2.595 2.633 1,035,425 -0.02(-0.86%)
Dec 31, 2013 2.595 2.656 2.656 2.656 1,617,557 +0.05(+1.75%)
Dec 30, 2013 2.702 2.748 2.603 2.610 1,854,911 -0.08(-2.84%)
Dec 27, 2013 2.519 2.694 2.519 2.687 2,036,165 +0.10(+3.98%)
Dec 26, 2013 2.449 2.591 2.442 2.584 2,411,414 +0.13(+5.50%)
Dec 24, 2013 2.457 2.472 2.427 2.449 685,502 +0.00(+0.00%)
Dec 23, 2013 2.314 2.457 2.292 2.449 2,241,025 +0.13(+5.48%)
Dec 20, 2013 2.359 2.389 2.307 2.322 4,411,728 -0.03(-1.27%)
Dec 19, 2013 2.434 2.457 2.344 2.352 2,293,241 -0.09(-3.68%)
Dec 18, 2013 2.479 2.509 2.404 2.442 1,511,046 -0.04(-1.51%)
Dec 17, 2013 2.531 2.546 2.472 2.479 1,314,300 -0.06(-2.36%)
Dec 16, 2013 2.569 2.584 2.487 2.539 1,463,410 -0.04(-1.74%)
Dec 13, 2013 2.322 2.606 2.322 2.584 3,134,660 +0.27(+11.65%)
Dec 12, 2013 2.307 2.337 2.299 2.314 1,309,002 +0.00(+0.00%)
Dec 11, 2013 2.352 2.359 2.307 2.314 1,644,716 -0.05(-2.22%)
Dec 10, 2013 2.352 2.404 2.329 2.367 1,427,876 -0.01(-0.32%)
Dec 09, 2013 2.382 2.397 2.292 2.374 2,288,993 -0.01(-0.63%)
Dec 06, 2013 2.464 2.464 2.374 2.389 1,689,572 -0.05(-2.15%)
Dec 05, 2013 2.434 2.457 2.412 2.442 1,492,600 -0.02(-0.91%)
Dec 04, 2013 2.464 2.487 2.404 2.464 2,460,056 -0.04(-1.79%)
Dec 03, 2013 2.524 2.531 2.397 2.509 4,190,947 -0.07(-2.62%)
Dec 02, 2013 2.741 2.771 2.569 2.576 3,205,788 -0.19(-7.03%)
Nov 29, 2013 2.749 2.779 2.726 2.771 742,315 +0.04(+1.37%)
Nov 27, 2013 2.809 2.824 2.719 2.734 1,257,312 -0.07(-2.41%)
Nov 26, 2013 2.906 2.906 2.749 2.801 1,590,428 -0.06(-1.97%)
Nov 25, 2013 2.725 2.872 2.710 2.857 2,307,774 +0.14(+5.15%)
Nov 22, 2013 2.717 2.754 2.710 2.717 886,794 +0.00(+0.00%)
Nov 21, 2013 2.710 2.725 2.695 2.717 1,441,188 +0.01(+0.27%)
Nov 20, 2013 2.688 2.747 2.688 2.710 981,905 +0.02(+0.82%)
Nov 19, 2013 2.717 2.747 2.673 2.688 1,187,866 -0.03(-1.08%)
Nov 18, 2013 2.747 2.806 2.717 2.717 1,375,573 -0.03(-1.07%)
Nov 15, 2013 2.725 2.771 2.717 2.747 1,054,534 +0.01(+0.27%)
Nov 14, 2013 2.776 2.784 2.703 2.739 1,415,074 +0.10(+3.62%)
Nov 12, 2013 2.798 2.798 2.592 2.644 4,573,124 -0.14(-5.03%)
Nov 11, 2013 2.850 2.850 2.732 2.784 3,702,281 -0.07(-2.33%)
Nov 08, 2013 3.078 3.115 2.843 2.850 5,420,811 -0.33(-10.42%)
Nov 07, 2013 3.203 3.248 3.152 3.181 1,364,168 -0.03(-0.92%)
Nov 06, 2013 3.189 3.270 3.152 3.211 930,064 +0.04(+1.16%)
Nov 05, 2013 3.248 3.277 3.137 3.174 1,066,379 -0.07(-2.05%)
Nov 04, 2013 3.240 3.314 3.218 3.240 1,113,013 -0.01(-0.23%)
Nov 01, 2013 3.314 3.314 3.226 3.248 1,214,642 -0.06(-1.78%)
Oct 31, 2013 3.284 3.336 3.189 3.307 1,327,288 +0.02(+0.67%)
Oct 30, 2013 3.432 3.469 3.270 3.284 1,585,403 -0.15(-4.50%)
Oct 29, 2013 3.498 3.542 3.432 3.439 1,145,246 -0.04(-1.16%)
Oct 28, 2013 3.668 3.690 3.479 3.479 2,125,434 -0.23(-6.26%)
Oct 25, 2013 3.719 3.748 3.668 3.712 777,457 -0.01(-0.20%)
Oct 24, 2013 3.741 3.741 3.661 3.719 703,520 -0.01(-0.39%)
Oct 23, 2013 3.654 3.741 3.654 3.734 795,170 +0.04(+0.98%)
Oct 22, 2013 3.676 3.719 3.625 3.697 1,033,251 +0.04(+0.99%)
Oct 21, 2013 3.806 3.835 3.538 3.661 2,380,783 -0.18(-4.73%)
Oct 18, 2013 3.734 3.893 3.723 3.843 1,892,041 +0.12(+3.32%)
Oct 17, 2013 3.567 3.741 3.552 3.719 1,911,049 +0.17(+4.70%)
Oct 16, 2013 3.596 3.603 3.516 3.552 821,391 +0.00(+0.00%)
Oct 15, 2013 3.552 3.625 3.523 3.552 1,435,932 -0.01(-0.41%)
Oct 14, 2013 3.530 3.625 3.429 3.567 1,472,243 +0.04(+1.03%)
Oct 11, 2013 3.327 3.530 3.327 3.530 1,557,520 +0.20(+6.11%)
Oct 10, 2013 3.298 3.363 3.276 3.327 857,286 +0.07(+2.00%)
Oct 09, 2013 3.305 3.352 3.240 3.261 958,631 -0.02(-0.66%)
Oct 08, 2013 3.334 3.370 3.269 3.283 909,870 -0.04(-1.31%)
Oct 07, 2013 3.247 3.349 3.218 3.327 1,007,896 +0.03(+0.88%)
Oct 04, 2013 3.305 3.443 3.298 3.298 1,227,016 -0.01(-0.22%)
Oct 03, 2013 3.523 3.530 3.291 3.305 2,241,187 -0.20(-5.80%)
Oct 02, 2013 3.356 3.567 3.320 3.508 3,222,649 +0.16(+4.77%)
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.