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 (%)
Mar 31, 2011 10.60 10.68 10.56 10.65 187,188 +0.06(+0.60%)
Mar 30, 2011 10.55 10.64 10.53 10.58 226,924 +0.06(+0.53%)
Mar 29, 2011 10.36 10.66 10.36 10.53 325,256 -0.13(-1.19%)
Mar 28, 2011 10.59 10.75 10.59 10.65 245,887 +0.06(+0.60%)
Mar 25, 2011 10.56 10.61 10.50 10.59 356,958 +0.08(+0.80%)
Mar 24, 2011 10.69 10.69 10.42 10.51 593,325 -0.11(-1.06%)
Mar 23, 2011 10.73 10.73 10.56 10.62 382,936 -0.13(-1.18%)
Mar 22, 2011 10.98 10.98 10.71 10.75 252,159 -0.18(-1.61%)
Mar 21, 2011 10.85 10.92 10.84 10.92 282,543 +0.18(+1.64%)
Mar 18, 2011 10.68 10.78 10.56 10.75 263,750 +0.16(+1.53%)
Mar 17, 2011 10.49 10.64 10.37 10.58 298,111 +0.05(+0.47%)
Mar 16, 2011 10.70 10.74 10.43 10.54 394,110 -0.20(-1.90%)
Mar 15, 2011 10.71 10.83 10.71 10.74 364,739 -0.09(-0.84%)
Mar 14, 2011 10.97 10.97 10.80 10.83 165,126 -0.06(-0.52%)
Mar 11, 2011 10.80 10.92 10.63 10.89 223,140 +0.04(+0.39%)
Mar 10, 2011 10.91 10.98 10.84 10.84 231,167 -0.13(-1.15%)
Mar 09, 2011 10.98 11.08 10.95 10.97 218,015 +0.00(+0.00%)
Mar 08, 2011 10.96 11.00 10.92 10.97 148,292 +0.05(+0.45%)
Mar 07, 2011 10.96 10.98 10.91 10.92 173,474 -0.01(-0.07%)
Mar 04, 2011 10.92 10.98 10.91 10.93 133,239 -0.01(-0.13%)
Mar 03, 2011 10.94 10.97 10.90 10.94 131,443 +0.03(+0.26%)
Mar 02, 2011 10.91 10.97 10.87 10.91 226,423 +0.04(+0.39%)
Mar 01, 2011 10.87 10.90 10.84 10.87 206,921 -0.01(-0.06%)
Feb 28, 2011 10.89 10.91 10.87 10.88 228,739 +0.06(+0.52%)
Feb 25, 2011 10.90 10.90 10.80 10.82 177,191 +0.01(+0.07%)
Feb 24, 2011 10.79 10.86 10.77 10.82 205,141 +0.03(+0.26%)
Feb 23, 2011 10.89 10.89 10.77 10.79 273,636 -0.09(-0.84%)
Feb 22, 2011 10.91 10.92 10.84 10.88 271,861 -0.04(-0.39%)
Feb 18, 2011 10.98 10.98 10.89 10.92 362,668 -0.01(-0.13%)
Feb 17, 2011 10.84 10.94 10.84 10.94 226,748 +0.06(+0.58%)
Feb 16, 2011 10.91 10.92 10.84 10.87 178,143 -0.04(-0.39%)
Feb 15, 2011 10.91 10.92 10.84 10.91 174,902 -0.01(-0.06%)
Feb 14, 2011 10.95 10.98 10.82 10.92 226,822 +0.01(+0.13%)
Feb 11, 2011 10.70 10.91 10.69 10.91 200,459 +0.21(+1.97%)
Feb 10, 2011 10.73 10.76 10.66 10.70 181,947 -0.05(-0.46%)
Feb 09, 2011 10.87 10.87 10.71 10.75 257,525 -0.11(-0.97%)
Feb 08, 2011 10.89 10.94 10.84 10.85 210,898 -0.02(-0.19%)
Feb 07, 2011 10.89 10.91 10.83 10.87 181,665 -0.01(-0.06%)
Feb 04, 2011 10.87 10.91 10.80 10.88 145,522 +0.01(+0.13%)
Feb 03, 2011 11.01 11.01 10.84 10.87 169,727 -0.11(-1.03%)
Feb 02, 2011 10.95 11.03 10.85 10.98 206,171 +0.13(+1.23%)
Feb 01, 2011 10.80 10.85 10.79 10.84 232,084 +0.07(+0.65%)
Jan 31, 2011 10.70 10.83 10.69 10.77 183,076 +0.05(+0.46%)
Jan 28, 2011 10.75 10.77 10.62 10.72 215,909 -0.04(-0.33%)
Jan 27, 2011 10.72 10.77 10.70 10.76 166,584 +0.04(+0.39%)
Jan 26, 2011 10.69 10.78 10.63 10.72 245,494 +0.07(+0.66%)
Jan 25, 2011 10.72 10.78 10.63 10.65 252,432 -0.13(-1.24%)
Jan 24, 2011 10.76 10.83 10.60 10.78 330,663 +0.20(+1.93%)
Jan 21, 2011 10.63 10.68 10.56 10.58 187,047 +0.02(+0.20%)
Jan 20, 2011 10.65 10.66 10.50 10.56 317,074 -0.08(-0.73%)
Jan 19, 2011 10.70 10.77 10.62 10.63 377,017 -0.08(-0.79%)
Jan 18, 2011 10.74 10.84 10.70 10.72 271,591 -0.08(-0.72%)
Jan 14, 2011 10.67 10.80 10.67 10.80 187,515 +0.05(+0.46%)
Jan 13, 2011 10.70 10.78 10.67 10.75 268,188 +0.05(+0.46%)
Jan 12, 2011 10.72 10.72 10.64 10.70 270,163 +0.07(+0.65%)
Jan 11, 2011 10.63 10.65 10.58 10.63 249,681 +0.04(+0.34%)
Jan 10, 2011 10.56 10.61 10.48 10.59 254,507 +0.05(+0.47%)
Jan 07, 2011 10.54 10.56 10.49 10.54 384,086 +0.04(+0.34%)
Jan 06, 2011 10.52 10.52 10.39 10.51 201,310 +0.02(+0.20%)
Jan 05, 2011 10.38 10.55 10.38 10.49 234,274 +0.11(+1.02%)
Jan 04, 2011 10.43 10.48 10.37 10.38 230,872 -0.01(-0.07%)
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.