Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	2.150	2.200	2.150	2.190	236,100	+0.03(+1.39%)
Nov 29, 2018	2.160	2.170	2.150	2.160	448,055	-0.02(-0.92%)
Nov 28, 2018	2.150	2.180	2.150	2.180	264,106	+0.02(+0.93%)
Nov 27, 2018	2.150	2.160	2.150	2.160	299,734	+0.01(+0.47%)
Nov 26, 2018	2.140	2.180	2.140	2.150	395,382	-0.01(-0.46%)
Nov 23, 2018	2.130	2.160	2.130	2.160	120,300	+0.00(+0.00%)
Nov 21, 2018		2.160	2.160	2.160	0	+0.01(+0.47%)
Nov 20, 2018	2.190	2.200	2.150	2.150	371,024	-0.05(-2.27%)
Nov 19, 2018	2.200	2.200	2.186	2.200	244,259	+0.00(+0.00%)
Nov 16, 2018	2.140	2.200	2.140	2.200	593,400	+0.05(+2.33%)
Nov 15, 2018	2.150	2.160	2.130	2.150	382,968	-0.01(-0.46%)
Nov 14, 2018	2.160	2.160	2.130	2.160	865,259	+0.01(+0.47%)
Nov 13, 2018	2.150	2.160	2.140	2.150	380,289	+0.01(+0.47%)
Nov 12, 2018	2.150	2.170	2.140	2.140	376,477	+0.00(+0.00%)
Nov 09, 2018	2.120	2.160	2.110	2.140	1,190,700	-0.02(-0.93%)
Nov 08, 2018	2.150	2.180	2.145	2.160	337,013	+0.00(+0.00%)
Nov 07, 2018	2.160	2.180	2.150	2.160	198,282	+0.00(+0.00%)
Nov 06, 2018	2.160	2.170	2.150	2.160	175,390	-0.01(-0.46%)
Nov 05, 2018	2.160	2.170	2.140	2.170	342,912	+0.02(+0.93%)
Nov 02, 2018	2.160	2.220	2.150	2.150	204,100	-0.05(-2.27%)
Nov 01, 2018	2.190	2.220	2.160	2.200	284,620	+0.00(+0.00%)
Oct 31, 2018	2.170	2.220	2.150	2.200	434,732	+0.03(+1.38%)
Oct 30, 2018	2.120	2.170	2.120	2.170	214,961	+0.01(+0.46%)
Oct 29, 2018	2.170	2.180	2.150	2.160	229,004	+0.00(+0.00%)
Oct 26, 2018	2.190	2.190	2.160	2.160	172,600	-0.06(-2.70%)
Oct 25, 2018	2.120	2.220	2.120	2.220	520,895	+0.06(+2.78%)
Oct 24, 2018	2.160	2.180	2.150	2.160	258,649	-0.01(-0.46%)
Oct 23, 2018	2.190	2.190	2.160	2.170	177,194	-0.03(-1.36%)
Oct 22, 2018	2.200	2.200	2.170	2.200	179,091	+0.01(+0.46%)
Oct 19, 2018	2.180	2.200	2.170	2.190	204,500	-0.01(-0.45%)
Oct 18, 2018	2.200	2.208	2.180	2.200	183,045	-0.01(-0.45%)
Oct 17, 2018	2.200	2.220	2.190	2.210	180,654	+0.01(+0.45%)
Oct 16, 2018	2.160	2.200	2.160	2.200	216,898	+0.03(+1.38%)
Oct 15, 2018	2.150	2.180	2.150	2.170	213,063	+0.01(+0.46%)
Oct 12, 2018	2.170	2.170	2.140	2.160	612,300	+0.01(+0.47%)
Oct 11, 2018	2.120	2.170	2.110	2.150	300,465	+0.00(+0.00%)
Oct 10, 2018	2.190	2.200	2.140	2.150	485,722	-0.05(-2.27%)
Oct 09, 2018	2.150	2.210	2.150	2.200	523,351	+0.01(+0.46%)
Oct 08, 2018	2.180	2.200	2.170	2.190	242,965	+0.01(+0.46%)
Oct 05, 2018	2.150	2.190	2.140	2.180	399,900	+0.03(+1.40%)
Oct 04, 2018	2.150	2.180	2.150	2.150	278,139	-0.02(-0.92%)
Oct 03, 2018	2.150	2.180	2.150	2.170	268,664	+0.02(+0.93%)
Oct 02, 2018	2.160	2.180	2.150	2.150	320,386	-0.01(-0.46%)
Oct 01, 2018	2.180	2.180	2.150	2.160	304,639	-0.04(-1.82%)
Sep 28, 2018	2.150	2.200	2.150	2.200	220,400	+0.05(+2.33%)
Sep 27, 2018	2.150	2.200	2.125	2.150	278,539	+0.05(+2.38%)
Sep 26, 2018	2.150	2.200	2.100	2.100	484,216	-0.05(-2.33%)
Sep 25, 2018	2.200	2.200	2.100	2.150	426,402	-0.05(-2.27%)
Sep 24, 2018	2.150	2.200	2.100	2.200	328,522	+0.05(+2.33%)
Sep 21, 2018	2.150	2.200	2.150	2.150	444,500	-0.05(-2.27%)
Sep 20, 2018	2.150	2.200	2.150	2.200	216,920	+0.05(+2.33%)
Sep 19, 2018	2.150	2.200	2.150	2.150	106,023	+0.00(+0.00%)
Sep 18, 2018	2.150	2.250	2.150	2.150	429,703	+0.00(+0.00%)
Sep 17, 2018	2.150	2.200	2.125	2.150	339,364	+0.00(+0.00%)
Sep 14, 2018	2.200	2.200	2.100	2.150	787,900	-0.05(-2.27%)
Sep 13, 2018	2.100	2.200	2.100	2.200	436,447	+0.05(+2.33%)
Sep 12, 2018	2.150	2.190	2.125	2.150	250,968	+0.05(+2.38%)
Sep 11, 2018	2.150	2.175	2.100	2.100	591,110	-0.05(-2.33%)
Sep 10, 2018	2.100	2.175	2.100	2.150	437,747	+0.05(+2.38%)
Sep 07, 2018	2.150	2.200	2.100	2.100	435,800	-0.05(-2.33%)
Sep 06, 2018	2.150	2.200	2.150	2.150	282,098	+0.00(+0.00%)
Sep 05, 2018	2.200	2.220	2.150	2.150	247,853	-0.10(-4.44%)

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.

Financial News

Atlantic Power Corp (NY: AT )

Historical Prices

Popular Pages