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, 2011 10.06 10.19 9.965 9.986 427,321 -0.19(-1.87%)
Sep 29, 2011 10.20 10.20 10.06 10.18 310,282 +0.17(+1.69%)
Sep 28, 2011 10.32 10.33 10.01 10.01 458,621 -0.33(-3.20%)
Sep 27, 2011 10.30 10.47 10.22 10.34 631,793 +0.23(+2.23%)
Sep 26, 2011 10.11 10.15 9.944 10.11 435,003 +0.04(+0.35%)
Sep 23, 2011 9.796 10.13 9.796 10.08 547,989 +0.22(+2.21%)
Sep 22, 2011 9.698 9.949 9.564 9.859 1,120,055 -0.13(-1.34%)
Sep 21, 2011 10.26 10.30 9.993 9.993 483,677 -0.27(-2.61%)
Sep 20, 2011 10.43 10.46 10.26 10.26 328,918 -0.09(-0.88%)
Sep 19, 2011 10.52 10.54 10.33 10.35 420,077 -0.25(-2.39%)
Sep 16, 2011 10.51 10.66 10.46 10.61 612,470 +0.08(+0.80%)
Sep 15, 2011 10.47 10.54 10.37 10.52 333,245 +0.11(+1.08%)
Sep 14, 2011 10.41 10.45 10.24 10.41 355,386 +0.06(+0.54%)
Sep 13, 2011 10.13 10.39 10.13 10.35 292,080 +0.22(+2.15%)
Sep 12, 2011 10.06 10.15 9.993 10.13 288,943 -0.01(-0.14%)
Sep 09, 2011 10.30 10.32 10.09 10.15 528,691 -0.20(-1.91%)
Sep 08, 2011 10.46 10.64 10.32 10.35 414,465 -0.21(-2.00%)
Sep 07, 2011 10.35 10.58 10.32 10.56 451,172 +0.28(+2.74%)
Sep 06, 2011 10.03 10.31 9.993 10.27 454,228 -0.04(-0.41%)
Sep 02, 2011 10.47 10.58 10.31 10.32 516,163 -0.27(-2.59%)
Sep 01, 2011 10.90 10.91 10.56 10.59 435,871 -0.30(-2.78%)
Aug 31, 2011 10.88 10.91 10.72 10.89 469,858 +0.07(+0.65%)
Aug 30, 2011 10.84 10.86 10.66 10.82 342,691 -0.06(-0.52%)
Aug 29, 2011 10.65 10.88 10.64 10.88 451,428 +0.29(+2.72%)
Aug 26, 2011 10.42 10.65 10.30 10.59 352,650 +0.16(+1.55%)
Aug 25, 2011 10.59 10.61 10.42 10.43 324,186 -0.11(-1.07%)
Aug 24, 2011 10.54 10.68 10.38 10.54 391,879 -0.02(-0.20%)
Aug 23, 2011 10.22 10.56 10.17 10.56 563,353 +0.37(+3.66%)
Aug 22, 2011 10.25 10.28 10.03 10.19 503,615 +0.16(+1.61%)
Aug 19, 2011 10.23 10.40 10.03 10.03 549,641 -0.24(-2.33%)
Aug 18, 2011 10.51 10.54 10.23 10.27 834,730 -0.39(-3.70%)
Aug 17, 2011 10.61 10.73 10.56 10.66 331,258 +0.12(+1.14%)
Aug 16, 2011 10.56 10.60 10.47 10.54 425,314 -0.08(-0.80%)
Aug 15, 2011 10.34 10.63 10.33 10.63 573,909 +0.37(+3.64%)
Aug 12, 2011 10.08 10.27 9.923 10.25 558,896 +0.26(+2.61%)
Aug 11, 2011 9.585 10.13 9.564 9.993 1,050,385 +0.34(+3.50%)
Aug 10, 2011 10.10 10.15 9.648 9.655 903,835 -0.56(-5.44%)
Aug 09, 2011 9.508 10.24 9.325 10.21 1,298,869 +0.83(+8.85%)
Aug 08, 2011 9.508 9.824 9.296 9.381 1,360,069 -0.53(-5.39%)
Aug 05, 2011 10.29 10.38 9.233 9.916 2,463,481 -0.33(-3.23%)
Aug 04, 2011 10.78 10.80 10.14 10.25 1,345,323 -0.61(-5.64%)
Aug 03, 2011 11.00 11.08 10.70 10.86 604,035 -0.11(-1.03%)
Aug 02, 2011 11.22 11.31 10.97 10.97 532,904 -0.39(-3.41%)
Aug 01, 2011 11.09 11.45 11.09 11.36 438,987 +0.37(+3.40%)
Jul 29, 2011 10.95 10.99 10.84 10.99 557,529 -0.05(-0.45%)
Jul 28, 2011 10.93 11.10 10.92 11.03 337,454 +0.07(+0.64%)
Jul 27, 2011 11.31 11.32 10.94 10.96 494,829 -0.39(-3.47%)
Jul 26, 2011 11.37 11.44 11.36 11.36 311,390 -0.01(-0.06%)
Jul 25, 2011 11.37 11.46 11.37 11.37 264,398 -0.07(-0.62%)
Jul 22, 2011 11.42 11.45 11.41 11.44 259,975 -0.04(-0.37%)
Jul 21, 2011 11.46 11.50 11.34 11.48 592,258 +0.09(+0.80%)
Jul 20, 2011 11.39 11.44 11.34 11.39 282,776 -0.04(-0.31%)
Jul 19, 2011 11.33 11.43 11.31 11.42 461,109 +0.18(+1.63%)
Jul 18, 2011 11.38 11.39 11.19 11.24 454,380 -0.04(-0.31%)
Jul 15, 2011 11.19 11.29 11.19 11.27 411,750 +0.11(+1.01%)
Jul 14, 2011 11.34 11.34 11.15 11.16 355,466 -0.16(-1.43%)
Jul 13, 2011 11.23 11.33 11.15 11.32 518,242 +0.16(+1.45%)
Jul 12, 2011 11.12 11.25 11.12 11.16 410,457 +0.02(+0.19%)
Jul 11, 2011 11.21 11.29 11.08 11.14 440,121 -0.10(-0.88%)
Jul 08, 2011 11.22 11.29 11.15 11.24 560,678 -0.04(-0.31%)
Jul 07, 2011 11.16 11.28 11.14 11.27 617,532 +0.18(+1.65%)
Jul 06, 2011 10.91 11.13 10.88 11.09 679,678 +0.20(+1.87%)
Jul 05, 2011 10.77 10.90 10.77 10.89 625,257 +0.04(+0.39%)
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.