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 30, 2012 13.88 13.92 13.70 13.84 327,418 +0.02(+0.14%)
Mar 29, 2012 13.83 13.87 13.64 13.82 395,993 -0.05(-0.36%)
Mar 28, 2012 14.05 14.10 13.81 13.87 312,280 -0.22(-1.56%)
Mar 27, 2012 14.12 14.18 14.08 14.09 331,614 -0.04(-0.28%)
Mar 26, 2012 13.98 14.15 13.91 14.13 481,783 +0.24(+1.73%)
Mar 23, 2012 13.66 13.90 13.57 13.89 447,141 +0.19(+1.39%)
Mar 22, 2012 13.84 13.87 13.70 13.70 395,821 -0.22(-1.58%)
Mar 21, 2012 13.96 14.01 13.87 13.92 264,992 -0.03(-0.22%)
Mar 20, 2012 13.95 14.03 13.86 13.95 329,963 -0.06(-0.43%)
Mar 19, 2012 13.86 14.03 13.75 14.01 474,807 +0.20(+1.45%)
Mar 16, 2012 14.07 14.10 13.80 13.81 760,638 -0.22(-1.57%)
Mar 15, 2012 14.01 14.07 13.93 14.03 446,869 -0.02(-0.14%)
Mar 14, 2012 14.35 14.36 14.02 14.05 604,668 -0.28(-1.95%)
Mar 13, 2012 14.26 14.33 14.13 14.33 475,051 +0.09(+0.63%)
Mar 12, 2012 14.33 14.40 14.18 14.24 348,911 -0.12(-0.84%)
Mar 09, 2012 14.31 14.43 14.29 14.36 383,000 +0.01(+0.07%)
Mar 08, 2012 14.25 14.38 14.13 14.35 355,229 +0.16(+1.13%)
Mar 07, 2012 14.05 14.19 13.93 14.19 610,502 +0.16(+1.14%)
Mar 06, 2012 14.19 14.28 14.00 14.03 551,637 -0.26(-1.82%)
Mar 05, 2012 14.40 14.43 14.25 14.29 505,995 -0.09(-0.63%)
Mar 02, 2012 14.51 14.57 14.25 14.38 655,568 -0.09(-0.62%)
Mar 01, 2012 14.61 14.61 14.43 14.47 529,864 -0.02(-0.14%)
Feb 29, 2012 14.63 14.65 14.42 14.49 583,804 -0.06(-0.41%)
Feb 28, 2012 14.59 14.60 14.47 14.55 322,994 -0.05(-0.34%)
Feb 27, 2012 14.77 14.77 14.40 14.60 483,380 -0.14(-0.95%)
Feb 24, 2012 14.70 14.80 14.70 14.74 316,540 +0.01(+0.07%)
Feb 23, 2012 14.62 14.73 14.60 14.73 355,837 +0.16(+1.10%)
Feb 22, 2012 14.54 14.66 14.54 14.57 294,321 -0.07(-0.48%)
Feb 21, 2012 14.75 14.76 14.58 14.64 351,783 -0.05(-0.34%)
Feb 17, 2012 14.74 14.76 14.55 14.69 289,999 +0.00(+0.00%)
Feb 16, 2012 14.44 14.76 14.43 14.69 333,742 +0.27(+1.87%)
Feb 15, 2012 14.49 14.57 14.41 14.42 254,462 -0.03(-0.21%)
Feb 14, 2012 14.57 14.59 14.40 14.45 324,338 -0.14(-0.96%)
Feb 13, 2012 14.53 14.63 14.48 14.59 312,890 +0.19(+1.32%)
Feb 10, 2012 14.52 14.59 14.40 14.40 326,528 -0.20(-1.37%)
Feb 09, 2012 14.71 14.71 14.57 14.60 294,150 +0.00(+0.00%)
Feb 08, 2012 14.50 14.64 14.49 14.60 387,596 +0.12(+0.83%)
Feb 07, 2012 14.54 14.58 14.40 14.48 1,079,108 -0.28(-1.90%)
Feb 06, 2012 15.08 15.10 14.75 14.76 434,300 -0.38(-2.51%)
Feb 03, 2012 14.95 15.22 14.92 15.14 510,981 +0.18(+1.20%)
Feb 02, 2012 14.99 14.99 14.83 14.96 332,394 -0.02(-0.13%)
Feb 01, 2012 14.89 15.00 14.83 14.98 539,841 +0.15(+1.01%)
Jan 31, 2012 14.74 14.85 14.63 14.83 421,407 +0.17(+1.16%)
Jan 30, 2012 14.68 14.76 14.63 14.66 288,318 -0.07(-0.48%)
Jan 27, 2012 14.78 14.82 14.64 14.73 283,154 -0.15(-1.01%)
Jan 26, 2012 14.80 14.90 14.73 14.88 368,985 +0.16(+1.09%)
Jan 25, 2012 14.71 14.73 14.52 14.72 311,883 +0.02(+0.14%)
Jan 24, 2012 14.60 14.72 14.53 14.70 349,065 +0.01(+0.07%)
Jan 23, 2012 14.64 14.75 14.61 14.69 299,736 +0.08(+0.55%)
Jan 20, 2012 14.50 14.61 14.45 14.61 405,138 +0.12(+0.83%)
Jan 19, 2012 14.66 14.68 14.44 14.49 371,736 -0.17(-1.16%)
Jan 18, 2012 14.51 14.66 14.45 14.66 296,209 +0.13(+0.89%)
Jan 17, 2012 14.65 14.67 14.45 14.53 428,312 +0.06(+0.41%)
Jan 13, 2012 14.42 14.50 14.37 14.47 373,571 -0.03(-0.21%)
Jan 12, 2012 14.58 14.58 14.39 14.50 286,780 -0.05(-0.34%)
Jan 11, 2012 14.49 14.59 14.40 14.55 361,956 +0.05(+0.34%)
Jan 10, 2012 14.34 14.50 14.31 14.50 507,924 +0.30(+2.11%)
Jan 09, 2012 14.19 14.26 14.05 14.20 420,672 +0.08(+0.57%)
Jan 06, 2012 14.16 14.33 14.09 14.12 457,116 -0.10(-0.70%)
Jan 05, 2012 14.25 14.25 14.11 14.22 331,433 -0.07(-0.49%)
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.