Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.72	10.73	10.62	10.71	371,672	+0.06(+0.59%)
Jun 29, 2011	10.67	10.74	10.63	10.65	272,914	+0.00(+0.00%)
Jun 28, 2011	10.70	10.73	10.59	10.65	842,873	-0.08(-0.72%)
Jun 27, 2011	10.84	10.84	10.66	10.72	925,384	-0.04(-0.39%)
Jun 24, 2011	10.91	11.03	10.73	10.77	10,382,973	-0.15(-1.35%)
Jun 23, 2011	10.99	11.00	10.70	10.91	1,160,604	-0.24(-2.15%)
Jun 22, 2011	10.94	11.39	10.87	11.15	906,478	+0.19(+1.73%)
Jun 21, 2011	10.83	10.96	10.75	10.96	648,429	+0.23(+2.16%)
Jun 20, 2011	10.72	10.75	10.70	10.73	591,047	-0.11(-1.04%)
Jun 17, 2011	10.87	10.89	10.71	10.84	378,082	-0.02(-0.19%)
Jun 16, 2011	10.87	10.94	10.73	10.87	441,155	-0.07(-0.64%)
Jun 15, 2011	10.95	10.96	10.82	10.94	494,380	-0.04(-0.38%)
Jun 14, 2011	10.89	11.00	10.86	10.98	815,259	+0.13(+1.23%)
Jun 13, 2011	10.68	10.86	10.68	10.84	539,980	+0.16(+1.51%)
Jun 10, 2011	10.75	10.78	10.46	10.68	662,329	-0.06(-0.52%)
Jun 09, 2011	10.57	10.76	10.57	10.74	327,964	+0.13(+1.19%)
Jun 08, 2011	10.76	10.80	10.57	10.61	363,119	-0.18(-1.63%)
Jun 07, 2011	10.71	10.82	10.70	10.79	253,109	+0.09(+0.86%)
Jun 06, 2011	10.72	10.77	10.67	10.70	336,343	-0.03(-0.26%)
Jun 03, 2011	10.70	10.80	10.61	10.72	296,588	+0.10(+0.93%)
May 24, 2011	10.63	10.65	10.52	10.63	476,882	-0.01(-0.13%)
May 23, 2011	10.65	10.70	10.58	10.64	319,991	-0.03(-0.26%)
May 20, 2011	10.66	10.74	10.58	10.67	287,157	+0.01(+0.13%)
May 19, 2011	10.75	10.75	10.63	10.65	286,935	+0.01(+0.13%)
May 18, 2011	10.62	10.65	10.56	10.64	336,128	+0.08(+0.80%)
May 17, 2011	10.58	10.60	10.54	10.56	321,635	-0.05(-0.46%)
May 16, 2011	10.65	10.67	10.58	10.61	311,053	-0.07(-0.66%)
May 13, 2011	10.74	10.75	10.56	10.68	422,757	-0.10(-0.92%)
May 12, 2011	10.94	10.99	10.72	10.77	382,037	-0.17(-1.54%)
May 11, 2011	10.96	10.98	10.87	10.94	334,934	-0.01(-0.06%)
May 10, 2011	10.87	10.98	10.87	10.95	417,786	+0.08(+0.71%)
May 09, 2011	10.76	10.89	10.73	10.87	335,682	+0.14(+1.26%)
May 06, 2011	10.82	10.90	10.72	10.74	267,830	-0.05(-0.47%)
May 05, 2011	10.72	10.81	10.65	10.79	343,707	-0.01(-0.07%)
May 04, 2011	10.80	10.84	10.64	10.80	365,088	+0.01(+0.13%)
May 03, 2011	10.73	10.80	10.66	10.78	259,487	+0.05(+0.46%)
May 02, 2011	10.72	10.73	10.70	10.73	314,958	+0.05(+0.46%)
Apr 29, 2011	10.63	10.72	10.59	10.68	168,758	+0.03(+0.26%)
Apr 28, 2011	10.61	10.66	10.57	10.65	147,673	+0.05(+0.46%)
Apr 27, 2011	10.73	10.73	10.54	10.61	196,457	-0.13(-1.18%)
Apr 26, 2011	10.68	10.77	10.63	10.73	344,695	+0.05(+0.46%)
Apr 25, 2011	10.57	10.68	10.56	10.68	294,206	+0.15(+1.44%)
Apr 21, 2011	10.49	10.58	10.42	10.53	226,680	+0.09(+0.84%)
Apr 20, 2011	10.35	10.49	10.35	10.44	240,421	+0.12(+1.16%)
Apr 19, 2011	10.27	10.42	10.27	10.32	256,545	+0.07(+0.69%)
Apr 18, 2011	10.30	10.30	10.13	10.25	318,178	+0.00(+0.00%)
Apr 15, 2011	10.25	10.38	10.20	10.25	253,786	-0.01(-0.07%)
Apr 14, 2011	10.20	10.26	10.11	10.26	288,311	+0.07(+0.69%)
Apr 13, 2011	10.37	10.40	10.08	10.19	677,562	-0.14(-1.36%)
Apr 12, 2011	10.53	10.53	10.32	10.33	602,863	-0.23(-2.13%)
Apr 11, 2011	10.63	10.66	10.54	10.56	248,806	-0.06(-0.60%)
Apr 08, 2011	10.63	10.68	10.59	10.62	153,794	-0.01(-0.07%)
Apr 07, 2011	10.61	10.68	10.57	10.63	257,617	+0.01(+0.07%)
Apr 06, 2011	10.80	10.85	10.56	10.62	530,065	-0.23(-2.14%)
Apr 05, 2011	10.73	10.85	10.71	10.85	133,910	+0.11(+1.05%)
Apr 04, 2011	10.68	10.78	10.68	10.74	204,743	+0.02(+0.20%)
Apr 01, 2011	10.69	10.79	10.67	10.72	230,130	+0.07(+0.66%)
Mar 31, 2011	10.60	10.68	10.56	10.65	187,188	+0.06(+0.60%)
Mar 30, 2011	10.55	10.64	10.53	10.58	226,924	+0.06(+0.53%)
Mar 29, 2011	10.36	10.66	10.36	10.53	325,256	-0.13(-1.19%)
Mar 28, 2011	10.59	10.75	10.59	10.65	245,887	+0.06(+0.60%)
Mar 25, 2011	10.56	10.61	10.50	10.59	356,958	+0.08(+0.80%)
Mar 24, 2011	10.69	10.69	10.42	10.51	593,325	-0.11(-1.06%)
Mar 23, 2011	10.73	10.73	10.56	10.62	382,936	-0.13(-1.18%)
Mar 22, 2011	10.98	10.98	10.71	10.75	252,159	-0.18(-1.61%)
Mar 21, 2011	10.85	10.92	10.84	10.92	282,543	+0.18(+1.64%)
Mar 18, 2011	10.68	10.78	10.56	10.75	263,750	+0.16(+1.53%)
Mar 17, 2011	10.49	10.64	10.37	10.58	298,111	+0.05(+0.47%)
Mar 16, 2011	10.70	10.74	10.43	10.54	394,110	-0.20(-1.90%)
Mar 15, 2011	10.71	10.83	10.71	10.74	364,739	-0.09(-0.84%)
Mar 14, 2011	10.97	10.97	10.80	10.83	165,126	-0.06(-0.52%)
Mar 11, 2011	10.80	10.92	10.63	10.89	223,140	+0.04(+0.39%)
Mar 10, 2011	10.91	10.98	10.84	10.84	231,167	-0.13(-1.15%)
Mar 09, 2011	10.98	11.08	10.95	10.97	218,015	+0.00(+0.00%)
Mar 08, 2011	10.96	11.00	10.92	10.97	148,292	+0.05(+0.45%)
Mar 07, 2011	10.96	10.98	10.91	10.92	173,474	-0.01(-0.07%)
Mar 04, 2011	10.92	10.98	10.91	10.93	133,239	-0.01(-0.13%)
Mar 03, 2011	10.94	10.97	10.90	10.94	131,443	+0.03(+0.26%)
Mar 02, 2011	10.91	10.97	10.87	10.91	226,423	+0.04(+0.39%)
Mar 01, 2011	10.87	10.90	10.84	10.87	206,921	-0.01(-0.06%)
Feb 28, 2011	10.89	10.91	10.87	10.88	228,739	+0.06(+0.52%)
Feb 25, 2011	10.90	10.90	10.80	10.82	177,191	+0.01(+0.07%)
Feb 24, 2011	10.79	10.86	10.77	10.82	205,141	+0.03(+0.26%)
Feb 23, 2011	10.89	10.89	10.77	10.79	273,636	-0.09(-0.84%)
Feb 22, 2011	10.91	10.92	10.84	10.88	271,861	-0.04(-0.39%)
Feb 18, 2011	10.98	10.98	10.89	10.92	362,668	-0.01(-0.13%)
Feb 17, 2011	10.84	10.94	10.84	10.94	226,748	+0.06(+0.58%)
Feb 16, 2011	10.91	10.92	10.84	10.87	178,143	-0.04(-0.39%)
Feb 15, 2011	10.91	10.92	10.84	10.91	174,902	-0.01(-0.06%)
Feb 14, 2011	10.95	10.98	10.82	10.92	226,822	+0.01(+0.13%)
Feb 11, 2011	10.70	10.91	10.69	10.91	200,459	+0.21(+1.97%)
Feb 10, 2011	10.73	10.76	10.66	10.70	181,947	-0.05(-0.46%)
Feb 09, 2011	10.87	10.87	10.71	10.75	257,525	-0.11(-0.97%)
Feb 08, 2011	10.89	10.94	10.84	10.85	210,898	-0.02(-0.19%)
Feb 07, 2011	10.89	10.91	10.83	10.87	181,665	-0.01(-0.06%)
Feb 04, 2011	10.87	10.91	10.80	10.88	145,522	+0.01(+0.13%)
Feb 03, 2011	11.01	11.01	10.84	10.87	169,727	-0.11(-1.03%)
Feb 02, 2011	10.95	11.03	10.85	10.98	206,171	+0.13(+1.23%)
Feb 01, 2011	10.80	10.85	10.79	10.84	232,084	+0.07(+0.65%)
Jan 31, 2011	10.70	10.83	10.69	10.77	183,076	+0.05(+0.46%)
Jan 28, 2011	10.75	10.77	10.62	10.72	215,909	-0.04(-0.33%)
Jan 27, 2011	10.72	10.77	10.70	10.76	166,584	+0.04(+0.39%)
Jan 26, 2011	10.69	10.78	10.63	10.72	245,494	+0.07(+0.66%)
Jan 25, 2011	10.72	10.78	10.63	10.65	252,432	-0.13(-1.24%)
Jan 24, 2011	10.76	10.83	10.60	10.78	330,663	+0.20(+1.93%)
Jan 21, 2011	10.63	10.68	10.56	10.58	187,047	+0.02(+0.20%)
Jan 20, 2011	10.65	10.66	10.50	10.56	317,074	-0.08(-0.73%)
Jan 19, 2011	10.70	10.77	10.62	10.63	377,017	-0.08(-0.79%)
Jan 18, 2011	10.74	10.84	10.70	10.72	271,591	-0.08(-0.72%)
Jan 14, 2011	10.67	10.80	10.67	10.80	187,515	+0.05(+0.46%)
Jan 13, 2011	10.70	10.78	10.67	10.75	268,188	+0.05(+0.46%)
Jan 12, 2011	10.72	10.72	10.64	10.70	270,163	+0.07(+0.65%)
Jan 11, 2011	10.63	10.65	10.58	10.63	249,681	+0.04(+0.34%)
Jan 10, 2011	10.56	10.61	10.48	10.59	254,507	+0.05(+0.47%)
Jan 07, 2011	10.54	10.56	10.49	10.54	384,086	+0.04(+0.34%)
Jan 06, 2011	10.52	10.52	10.39	10.51	201,310	+0.02(+0.20%)
Jan 05, 2011	10.38	10.55	10.38	10.49	234,274	+0.11(+1.02%)
Jan 04, 2011	10.43	10.48	10.37	10.38	230,872	-0.01(-0.07%)
Jan 03, 2011	10.56	10.59	10.38	10.39	267,127	+0.00(+0.00%)
Dec 31, 2010	10.35	10.44	10.35	10.39	129,998	+0.00(+0.00%)
Dec 30, 2010	10.47	10.47	10.38	10.39	117,220	-0.07(-0.67%)
Dec 29, 2010	10.38	10.54	10.37	10.46	222,899	+0.08(+0.75%)
Dec 28, 2010	10.38	10.42	10.24	10.38	175,478	-0.02(-0.20%)
Dec 27, 2010	10.46	10.46	10.22	10.40	166,570	-0.04(-0.40%)
Dec 23, 2010	10.41	10.44	10.37	10.44	186,571	+0.07(+0.68%)
Dec 22, 2010	10.44	10.44	10.32	10.37	168,386	-0.01(-0.14%)
Dec 21, 2010	10.45	10.45	10.28	10.39	251,800	-0.02(-0.20%)
Dec 20, 2010	10.44	10.51	10.25	10.41	389,967	-0.07(-0.67%)
Dec 17, 2010	10.14	10.48	10.11	10.48	377,912	+0.35(+3.47%)
Dec 16, 2010	10.10	10.13	10.04	10.13	273,396	+0.04(+0.35%)
Dec 15, 2010	10.06	10.10	10.04	10.09	214,707	+0.04(+0.35%)
Dec 14, 2010	10.09	10.12	10.04	10.06	299,802	-0.03(-0.28%)
Dec 13, 2010	10.11	10.12	10.05	10.08	362,265	-0.04(-0.42%)
Dec 10, 2010	10.13	10.17	10.10	10.13	293,145	+0.00(+0.00%)
Dec 09, 2010	10.14	10.17	10.01	10.13	295,899	+0.06(+0.56%)
Dec 08, 2010	10.08	10.17	10.03	10.07	350,024	+0.05(+0.45%)
Dec 07, 2010	10.12	10.15	10.01	10.03	309,415	-0.09(-0.86%)
Dec 06, 2010	10.06	10.11	9.972	10.11	407,205	+0.09(+0.91%)
Dec 03, 2010	10.01	10.05	9.930	10.02	284,114	+0.05(+0.49%)
Dec 02, 2010	9.923	9.993	9.895	9.972	375,137	+0.16(+1.65%)
Dec 01, 2010	9.845	9.852	9.782	9.810	354,848	+0.05(+0.50%)
Nov 30, 2010	9.824	9.852	9.676	9.761	330,097	-0.06(-0.57%)
Nov 29, 2010	9.691	9.845	9.606	9.817	362,113	+0.18(+1.90%)
Nov 26, 2010	9.712	9.712	9.585	9.634	63,607	-0.04(-0.44%)
Nov 24, 2010	9.641	9.676	9.676	9.676	213,979	+0.09(+0.95%)
Nov 23, 2010	9.606	9.613	9.557	9.585	248,016	-0.04(-0.37%)
Nov 22, 2010	9.669	9.669	9.550	9.620	181,828	-0.01(-0.07%)
Nov 19, 2010	9.578	9.634	9.535	9.627	244,885	+0.11(+1.18%)
Nov 18, 2010	9.599	9.627	9.479	9.515	306,839	+0.08(+0.82%)
Nov 17, 2010	9.493	9.578	9.395	9.437	348,260	-0.01(-0.15%)
Nov 16, 2010	9.543	9.550	9.430	9.451	423,233	-0.16(-1.68%)
Nov 15, 2010	9.606	9.627	9.536	9.613	238,161	+0.03(+0.29%)
Nov 12, 2010	9.578	9.669	9.536	9.585	317,581	-0.06(-0.58%)
Nov 11, 2010	9.613	9.669	9.536	9.641	426,528	+0.00(+0.00%)
Nov 10, 2010	9.599	9.697	9.571	9.641	222,184	+0.04(+0.44%)
Nov 09, 2010	9.662	9.747	9.592	9.599	323,147	-0.05(-0.51%)
Nov 08, 2010	9.536	9.683	9.536	9.648	394,367	+0.08(+0.81%)
Nov 05, 2010	9.402	9.571	9.388	9.571	262,871	+0.15(+1.57%)
Nov 04, 2010	9.430	9.465	9.374	9.423	321,034	+0.00(+0.00%)
Nov 03, 2010	9.465	9.465	9.367	9.423	225,049	-0.03(-0.30%)
Nov 02, 2010	9.458	9.465	9.409	9.451	204,173	+0.04(+0.45%)
Nov 01, 2010	9.451	9.451	9.367	9.409	246,822	-0.01(-0.07%)
Oct 29, 2010	9.402	9.451	9.367	9.416	257,501	+0.02(+0.22%)
Oct 28, 2010	9.451	9.472	9.339	9.395	439,524	+0.01(+0.15%)
Oct 27, 2010	9.388	9.430	9.332	9.381	559,463	-0.08(-0.82%)
Oct 25, 2010	9.395	9.465	9.360	9.458	487,677	+0.11(+1.13%)
Oct 22, 2010	9.395	9.403	9.339	9.353	364,073	-0.02(-0.23%)
Oct 21, 2010	9.500	9.500	9.346	9.374	400,029	-0.08(-0.89%)
Oct 20, 2010	9.465	9.486	9.409	9.458	381,041	+0.00(+0.00%)
Oct 19, 2010	9.402	9.486	9.374	9.458	536,431	-0.03(-0.30%)
Oct 18, 2010	9.493	9.500	9.409	9.486	568,813	-0.01(-0.07%)
Oct 15, 2010	9.500	9.536	9.430	9.493	572,755	+0.01(+0.07%)
Oct 14, 2010	9.409	9.606	9.374	9.486	4,411,553	-0.01(-0.15%)
Oct 13, 2010	9.712	9.712	9.444	9.500	1,723,865	-0.40(-4.05%)
Oct 12, 2010	9.930	9.993	9.831	9.902	370,483	-0.08(-0.85%)
Oct 11, 2010	9.888	10.12	9.873	9.986	234,498	+0.14(+1.43%)
Oct 08, 2010	9.845	9.873	9.740	9.845	310,641	+0.13(+1.38%)
Oct 07, 2010	9.754	9.817	9.683	9.712	128,590	-0.04(-0.43%)
Oct 06, 2010	9.831	9.873	9.754	9.754	561,501	-0.06(-0.57%)
Oct 05, 2010	9.712	9.845	9.613	9.810	287,515	+0.13(+1.31%)
Oct 04, 2010	9.838	9.845	9.676	9.683	265,824	-0.08(-0.79%)
Oct 01, 2010	9.761	9.775	9.698	9.761	184,050	+0.01(+0.14%)
Sep 30, 2010	9.831	9.852	9.655	9.747	222,492	-0.08(-0.86%)
Sep 29, 2010	9.712	9.852	9.683	9.831	192,592	+0.12(+1.23%)
Sep 28, 2010	9.655	9.712	9.599	9.712	129,958	-0.01(-0.07%)
Sep 27, 2010	9.705	9.775	9.691	9.719	206,729	+0.04(+0.36%)
Sep 24, 2010	9.508	9.726	9.508	9.683	288,068	+0.18(+1.85%)
Sep 23, 2010	9.479	9.571	9.479	9.508	159,047	-0.09(-0.95%)
Sep 22, 2010	9.529	9.634	9.529	9.599	258,423	+0.05(+0.52%)
Sep 21, 2010	9.493	9.571	9.465	9.550	221,483	+0.04(+0.37%)
Sep 20, 2010	9.472	9.515	9.381	9.515	224,177	+0.11(+1.20%)
Sep 17, 2010	9.402	9.430	9.332	9.402	89,420	-0.01(-0.07%)
Sep 15, 2010	9.367	9.409	9.282	9.409	143,014	+0.07(+0.75%)
Sep 14, 2010	9.303	9.409	9.254	9.339	281,791	-0.04(-0.37%)
Sep 13, 2010	9.360	9.395	9.325	9.374	242,524	+0.04(+0.45%)
Sep 10, 2010	9.268	9.346	9.219	9.332	193,634	+0.05(+0.53%)
Sep 09, 2010	9.226	9.318	9.212	9.282	275,695	+0.06(+0.61%)
Sep 08, 2010	9.142	9.240	9.135	9.226	272,556	+0.08(+0.85%)
Sep 07, 2010	9.184	9.184	9.085	9.149	472,808	+0.00(+0.00%)
Sep 03, 2010	9.142	9.170	9.036	9.149	316,554	+0.06(+0.70%)
Sep 02, 2010	9.064	9.135	8.923	9.085	332,362	+0.07(+0.78%)
Sep 01, 2010	9.029	9.043	8.902	9.015	150,022	+0.22(+2.48%)
Aug 31, 2010	8.797	8.888	8.762	8.797	138,373	-0.03(-0.32%)
Aug 30, 2010	9.135	9.135	8.804	8.825	269,963	-0.09(-1.03%)
Aug 27, 2010	8.916	9.036	8.867	8.916	188,993	-0.08(-0.94%)
Aug 26, 2010	8.994	9.099	8.959	9.001	172,174	+0.04(+0.39%)
Aug 25, 2010	9.113	9.113	8.888	8.966	206,748	-0.08(-0.94%)
Aug 24, 2010	8.987	9.132	8.973	9.050	162,626	-0.06(-0.69%)
Aug 23, 2010	9.106	9.219	9.074	9.113	225,267	+0.01(+0.08%)
Aug 20, 2010	9.106	9.205	9.029	9.106	230,808	-0.06(-0.61%)
Aug 19, 2010	9.318	9.318	9.043	9.163	230,511	-0.08(-0.84%)
Aug 18, 2010	9.318	9.318	9.219	9.240	142	-0.05(-0.53%)
Aug 17, 2010	9.318	9.318	9.219	9.289	345,124	+0.06(+0.69%)
Aug 16, 2010	9.318	9.318	9.149	9.226	380,214	+0.01(+0.15%)
Aug 13, 2010	9.212	9.282	8.987	9.212	744,134	+0.28(+3.15%)
Aug 12, 2010	8.656	9.001	8.656	8.931	188,649	+0.05(+0.56%)
Aug 11, 2010	9.036	9.240	8.811	8.881	288,842	-0.09(-1.02%)
Aug 10, 2010	8.973	9.064	8.909	8.973	710	-0.07(-0.78%)
Aug 09, 2010	8.909	9.142	8.909	9.043	146,885	-0.11(-1.15%)
Aug 06, 2010	9.149	9.205	9.015	9.149	107,913	-0.02(-0.23%)
Aug 05, 2010	9.142	9.212	9.043	9.170	136,472	+0.02(+0.23%)
Aug 04, 2010	9.149	9.149	9.015	9.149	127,663	-0.02(-0.23%)
Aug 03, 2010	9.156	9.254	9.008	9.170	231,478	-0.13(-1.36%)
Aug 02, 2010	9.254	9.486	9.113	9.296	240,591	+0.20(+2.20%)
Jul 30, 2010	9.096	9.128	8.769	9.096	273,392	+0.35(+3.98%)
Jul 29, 2010	8.930	9.001	8.726	8.747	148,483	-0.04(-0.48%)
Jul 28, 2010	1407	9.128	8.789	8.789	710	-0.21(-2.35%)
Jul 27, 2010	10.65	9.106	8.895	9.001	158,322	+0.12(+1.35%)
Jul 26, 2010	8.783	9.022	8.783	8.881	184,136	+0.10(+1.12%)

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