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 (%)
Dec 31, 2012 11.23 11.48 11.17 11.43 840,224 +0.17(+1.51%)
Dec 28, 2012 11.46 11.46 11.25 11.26 544,379 -0.22(-1.92%)
Dec 27, 2012 11.28 11.50 11.25 11.48 687,500 +0.12(+1.06%)
Dec 26, 2012 11.43 11.54 11.32 11.36 416,404 -0.07(-0.61%)
Dec 24, 2012 11.64 11.64 11.39 11.43 366,921 -0.16(-1.38%)
Dec 21, 2012 11.40 11.61 11.14 11.59 1,418,366 +0.07(+0.61%)
Dec 20, 2012 11.45 11.60 11.42 11.52 607,053 +0.07(+0.61%)
Dec 19, 2012 11.41 11.58 11.40 11.45 660,739 +0.00(+0.00%)
Dec 18, 2012 11.15 11.50 11.15 11.45 784,913 +0.28(+2.51%)
Dec 17, 2012 10.96 11.18 10.89 11.17 779,608 +0.28(+2.57%)
Dec 14, 2012 10.92 11.04 10.79 10.89 829,993 -0.08(-0.73%)
Dec 13, 2012 11.15 11.15 10.72 10.97 1,619,142 -0.21(-1.88%)
Dec 12, 2012 11.58 11.60 11.17 11.18 1,118,185 -0.42(-3.62%)
Dec 11, 2012 11.45 11.74 11.44 11.60 593,596 +0.14(+1.22%)
Dec 10, 2012 11.32 11.46 11.31 11.46 499,161 +0.14(+1.24%)
Dec 07, 2012 11.25 11.44 11.25 11.32 602,170 +0.01(+0.09%)
Dec 06, 2012 11.55 11.68 11.27 11.31 778,737 -0.26(-2.25%)
Dec 05, 2012 11.64 11.70 11.51 11.57 543,316 -0.07(-0.60%)
Dec 04, 2012 11.61 11.79 11.59 11.64 368,502 -0.16(-1.36%)
Nov 30, 2012 11.69 11.85 11.64 11.80 632,707 +0.08(+0.68%)
Nov 29, 2012 11.74 11.85 11.67 11.72 484,538 +0.01(+0.09%)
Nov 28, 2012 11.70 11.79 11.51 11.71 544,838 -0.15(-1.26%)
Nov 27, 2012 11.90 11.92 11.79 11.86 562,697 -0.03(-0.25%)
Nov 26, 2012 12.08 12.08 11.86 11.89 490,425 -0.13(-1.08%)
Nov 23, 2012 12.00 12.12 11.95 12.02 292,939 +0.05(+0.42%)
Nov 21, 2012 11.87 11.97 11.83 11.97 355,147 +0.09(+0.76%)
Nov 20, 2012 11.99 12.01 11.77 11.88 451,330 -0.13(-1.08%)
Nov 19, 2012 11.92 12.02 11.90 12.01 836,511 +0.15(+1.26%)
Nov 16, 2012 11.67 11.90 11.49 11.86 762,039 +0.23(+1.98%)
Nov 15, 2012 11.97 11.97 11.41 11.63 1,150,408 -0.31(-2.60%)
Nov 14, 2012 12.38 12.38 11.90 11.94 919,146 -0.39(-3.16%)
Nov 13, 2012 12.46 12.47 12.21 12.33 715,611 -0.01(-0.08%)
Nov 12, 2012 12.05 12.36 12.00 12.34 799,939 +0.35(+2.92%)
Nov 09, 2012 11.74 12.12 11.58 11.99 1,413,212 -0.04(-0.33%)
Nov 08, 2012 12.66 12.66 12.03 12.03 2,036,566 -0.62(-4.90%)
Nov 07, 2012 13.35 13.35 12.48 12.65 2,133,589 -0.63(-4.74%)
Nov 06, 2012 14.63 14.84 13.21 13.28 2,826,541 -1.56(-10.51%)
Nov 05, 2012 14.98 15.06 14.82 14.84 437,684 -0.10(-0.67%)
Nov 02, 2012 15.15 15.18 14.94 14.94 504,207 -0.17(-1.13%)
Nov 01, 2012 15.05 15.15 14.98 15.11 579,412 +0.09(+0.60%)
Oct 31, 2012 14.80 15.02 14.78 15.02 549,993 +0.21(+1.42%)
Oct 26, 2012 14.87 14.81 14.81 14.81 215,600 -0.05(-0.34%)
Oct 25, 2012 14.88 14.95 14.80 14.86 287,691 +0.04(+0.27%)
Oct 24, 2012 14.99 15.00 14.78 14.82 273,120 -0.08(-0.54%)
Oct 23, 2012 14.90 14.97 14.80 14.90 307,746 +0.00(+0.00%)
Oct 19, 2012 14.93 14.98 14.81 14.90 416,521 -0.12(-0.80%)
Oct 18, 2012 15.07 15.12 14.95 15.02 277,640 -0.05(-0.33%)
Oct 17, 2012 14.94 15.12 14.91 15.07 239,828 +0.15(+1.01%)
Oct 16, 2012 14.88 14.95 14.83 14.92 313,678 +0.01(+0.07%)
Oct 15, 2012 14.81 14.95 14.81 14.91 292,142 +0.10(+0.68%)
Oct 12, 2012 14.90 15.03 14.80 14.81 349,540 -0.12(-0.80%)
Oct 11, 2012 14.95 15.04 14.84 14.93 234,179 +0.05(+0.34%)
Oct 10, 2012 14.98 15.00 14.76 14.88 317,585 -0.04(-0.27%)
Oct 09, 2012 15.16 15.16 14.92 14.92 289,368 -0.14(-0.93%)
Oct 08, 2012 15.16 15.17 15.05 15.06 184,302 -0.11(-0.73%)
Oct 05, 2012 15.08 15.17 15.06 15.17 378,890 +0.12(+0.80%)
Oct 04, 2012 14.94 15.05 14.89 15.05 286,959 +0.15(+1.01%)
Oct 03, 2012 14.89 14.99 14.87 14.90 289,950 -0.01(-0.07%)
Oct 02, 2012 14.97 15.00 14.85 14.91 266,336 -0.04(-0.27%)
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.