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, 2010 14.71 14.84 14.71 14.76 91,485 +0.00(+0.00%)
Dec 30, 2010 14.88 14.88 14.75 14.76 82,493 -0.10(-0.67%)
Dec 29, 2010 14.75 14.98 14.73 14.86 156,863 +0.11(+0.75%)
Dec 28, 2010 14.75 14.81 14.55 14.75 123,491 -0.03(-0.20%)
Dec 27, 2010 14.86 14.86 14.52 14.78 117,222 -0.06(-0.40%)
Dec 23, 2010 14.79 14.84 14.74 14.84 131,298 +0.10(+0.68%)
Dec 22, 2010 14.83 14.84 14.67 14.74 118,500 -0.02(-0.14%)
Dec 21, 2010 14.85 14.85 14.61 14.76 177,202 -0.03(-0.20%)
Dec 20, 2010 14.83 14.94 14.57 14.79 274,436 -0.10(-0.67%)
Dec 17, 2010 14.41 14.89 14.36 14.89 265,952 +0.50(+3.47%)
Dec 16, 2010 14.35 14.39 14.27 14.39 192,400 +0.05(+0.35%)
Dec 15, 2010 14.30 14.35 14.26 14.34 151,098 +0.05(+0.35%)
Dec 14, 2010 14.34 14.38 14.26 14.29 210,983 -0.04(-0.28%)
Dec 13, 2010 14.37 14.38 14.28 14.33 254,941 -0.06(-0.42%)
Dec 10, 2010 14.40 14.45 14.35 14.39 206,298 +0.00(+0.00%)
Dec 09, 2010 14.41 14.45 14.22 14.39 208,236 +0.08(+0.56%)
Dec 08, 2010 14.33 14.45 14.25 14.31 246,326 +0.06(+0.45%)
Dec 07, 2010 14.38 14.43 14.23 14.25 217,748 -0.12(-0.86%)
Dec 06, 2010 14.29 14.37 14.17 14.37 286,567 +0.13(+0.91%)
Dec 03, 2010 14.22 14.28 14.11 14.24 199,943 +0.07(+0.49%)
Dec 02, 2010 14.10 14.20 14.06 14.17 263,999 +0.23(+1.65%)
Dec 01, 2010 13.99 14.00 13.90 13.94 249,721 +0.07(+0.50%)
Nov 30, 2010 13.96 14.00 13.75 13.87 232,303 -0.08(-0.57%)
Nov 29, 2010 13.77 13.99 13.65 13.95 254,834 +0.26(+1.90%)
Nov 26, 2010 13.80 13.80 13.62 13.69 44,763 -0.06(-0.44%)
Nov 24, 2010 13.70 13.75 13.75 13.75 150,586 +0.13(+0.95%)
Nov 23, 2010 13.65 13.66 13.58 13.62 174,539 -0.05(-0.37%)
Nov 22, 2010 13.74 13.74 13.57 13.67 127,960 -0.01(-0.07%)
Nov 19, 2010 13.61 13.69 13.55 13.68 172,336 +0.16(+1.18%)
Nov 18, 2010 13.64 13.68 13.47 13.52 215,935 +0.11(+0.82%)
Nov 17, 2010 13.49 13.61 13.35 13.41 245,085 -0.02(-0.15%)
Nov 16, 2010 13.56 13.57 13.40 13.43 297,846 -0.23(-1.68%)
Nov 15, 2010 13.65 13.68 13.55 13.66 167,604 +0.04(+0.29%)
Nov 12, 2010 13.61 13.74 13.55 13.62 223,495 -0.08(-0.58%)
Nov 11, 2010 13.66 13.74 13.55 13.70 300,165 +0.00(+0.00%)
Nov 10, 2010 13.64 13.78 13.60 13.70 156,360 +0.06(+0.44%)
Nov 09, 2010 13.73 13.85 13.63 13.64 227,412 -0.07(-0.51%)
Nov 08, 2010 13.55 13.76 13.55 13.71 277,532 +0.11(+0.81%)
Nov 05, 2010 13.36 13.60 13.34 13.60 184,993 +0.21(+1.57%)
Nov 04, 2010 13.40 13.45 13.32 13.39 225,925 +0.00(+0.00%)
Nov 03, 2010 13.45 13.45 13.31 13.39 158,376 -0.04(-0.30%)
Nov 02, 2010 13.44 13.45 13.37 13.43 143,685 +0.06(+0.45%)
Nov 01, 2010 13.43 13.43 13.31 13.37 173,699 -0.01(-0.07%)
Oct 29, 2010 13.36 13.43 13.31 13.38 181,214 +0.03(+0.22%)
Oct 28, 2010 13.43 13.46 13.27 13.35 309,311 +0.02(+0.15%)
Oct 27, 2010 13.34 13.40 13.26 13.33 393,717 -0.11(-0.82%)
Oct 25, 2010 13.35 13.45 13.30 13.44 343,198 +0.15(+1.13%)
Oct 22, 2010 13.35 13.36 13.27 13.29 256,213 -0.03(-0.23%)
Oct 21, 2010 13.50 13.50 13.28 13.32 281,517 -0.12(-0.89%)
Oct 20, 2010 13.45 13.48 13.37 13.44 268,154 +0.00(+0.00%)
Oct 19, 2010 13.36 13.48 13.32 13.44 377,508 -0.04(-0.30%)
Oct 18, 2010 13.49 13.50 13.37 13.48 400,297 -0.01(-0.07%)
Oct 15, 2010 13.50 13.55 13.40 13.49 403,071 +0.01(+0.07%)
Oct 14, 2010 13.37 13.65 13.32 13.48 3,104,586 -0.02(-0.15%)
Oct 13, 2010 13.80 13.80 13.42 13.50 1,213,153 -0.57(-4.05%)
Oct 12, 2010 14.11 14.20 13.97 14.07 260,724 -0.12(-0.85%)
Oct 11, 2010 14.05 14.38 14.03 14.19 165,026 +0.20(+1.43%)
Oct 08, 2010 13.99 14.03 13.84 13.99 218,611 +0.19(+1.38%)
Oct 07, 2010 13.86 13.95 13.76 13.80 90,494 -0.06(-0.43%)
Oct 06, 2010 13.97 14.03 13.86 13.86 395,151 -0.08(-0.57%)
Oct 05, 2010 13.80 13.99 13.66 13.94 202,336 +0.18(+1.31%)
Oct 04, 2010 13.98 13.99 13.75 13.76 187,071 -0.11(-0.79%)
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.