Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.500	2.500	2.500	0	+0.00(+0.00%)
Dec 29, 2016	2.500	2.550	2.500	2.500	242,671	+0.00(+0.00%)
Dec 28, 2016	2.550	2.550	2.500	2.500	313,832	-0.10(-3.85%)
Dec 27, 2016	2.500	2.600	2.500	2.600	306,996	+0.05(+1.96%)
Dec 23, 2016		2.550	2.550	2.550	0	+0.00(+0.00%)
Dec 22, 2016	2.550	2.600	2.500	2.550	289,215	+0.00(+0.00%)
Dec 21, 2016	2.600	2.600	2.550	2.550	298,128	-0.10(-3.77%)
Dec 20, 2016	2.550	2.650	2.550	2.650	263,265	+0.10(+3.92%)
Dec 19, 2016	2.550	2.650	2.550	2.550	414,481	-0.10(-3.77%)
Dec 16, 2016	2.600	2.650	2.525	2.650	900,493	+0.10(+3.92%)
Dec 15, 2016	2.550	2.600	2.500	2.550	289,282	+0.05(+2.00%)
Dec 14, 2016	2.550	2.600	2.500	2.500	300,581	-0.10(-3.85%)
Dec 13, 2016	2.550	2.600	2.550	2.600	376,347	+0.05(+1.96%)
Dec 12, 2016	2.550	2.600	2.550	2.550	328,837	-0.05(-1.92%)
Dec 09, 2016	2.600	2.650	2.550	2.600	448,383	+0.00(+0.00%)
Dec 08, 2016	2.600	2.650	2.550	2.600	430,853	+0.00(+0.00%)
Dec 07, 2016	2.650	2.650	2.550	2.600	319,161	-0.05(-1.89%)
Dec 06, 2016	2.550	2.650	2.550	2.650	334,259	+0.05(+1.92%)
Dec 05, 2016	2.600	2.642	2.550	2.600	362,459	+0.00(+0.00%)
Dec 02, 2016	2.600	2.650	2.550	2.600	186,358	+0.00(+0.00%)
Dec 01, 2016	2.650	2.750	2.550	2.600	466,467	-0.05(-1.89%)
Nov 30, 2016	2.700	2.750	2.650	2.650	363,840	-0.05(-1.85%)
Nov 29, 2016	2.650	2.750	2.650	2.700	408,291	+0.05(+1.89%)
Nov 28, 2016	2.700	2.700	2.650	2.650	307,465	-0.05(-1.85%)
Nov 25, 2016	2.650	2.700	2.650	2.700	80,629	+0.05(+1.89%)
Nov 23, 2016		2.650	2.650	2.650	0	-0.05(-1.85%)
Nov 22, 2016	2.750	2.750	2.600	2.700	563,263	-0.05(-1.82%)
Nov 21, 2016	2.600	2.750	2.550	2.750	877,375	+0.15(+5.77%)
Nov 18, 2016	2.600	2.600	2.550	2.600	297,455	+0.05(+1.96%)
Nov 17, 2016	2.500	2.600	2.455	2.550	389,819	+0.05(+2.00%)
Nov 16, 2016	2.450	2.500	2.450	2.500	292,735	+0.00(+0.00%)
Nov 15, 2016	2.450	2.500	2.400	2.500	320,251	+0.10(+4.17%)
Nov 14, 2016	2.450	2.450	2.350	2.400	416,677	+0.00(+0.00%)
Nov 11, 2016	2.450	2.450	2.350	2.400	593,052	-0.05(-2.04%)
Nov 10, 2016	2.250	2.450	2.250	2.450	719,827	+0.20(+8.89%)
Nov 09, 2016	2.150	2.250	2.150	2.250	378,644	+0.05(+2.27%)
Nov 08, 2016	2.300	2.300	2.150	2.200	1,112,602	+0.00(+0.00%)
Nov 07, 2016	2.150	2.250	2.150	2.200	279,032	+0.05(+2.33%)
Nov 04, 2016	2.200	2.200	2.125	2.150	490,505	-0.05(-2.27%)
Nov 03, 2016	2.250	2.290	2.200	2.200	281,166	-0.10(-4.35%)
Nov 02, 2016	2.300	2.350	2.250	2.300	415,357	+0.00(+0.00%)
Nov 01, 2016	2.300	2.350	2.250	2.300	240,921	+0.00(+0.00%)
Oct 31, 2016	2.350	2.350	2.300	2.300	282,631	-0.03(-1.29%)
Oct 28, 2016	2.340	2.360	2.320	2.330	232,825	-0.01(-0.43%)
Oct 27, 2016	2.360	2.361	2.330	2.340	163,212	-0.01(-0.43%)
Oct 26, 2016	2.370	2.380	2.350	2.350	282,864	-0.03(-1.26%)
Oct 25, 2016	2.400	2.430	2.380	2.380	173,002	-0.02(-0.83%)
Oct 24, 2016	2.380	2.429	2.360	2.400	208,331	+0.02(+0.84%)
Oct 21, 2016	2.410	2.430	2.360	2.380	294,072	-0.04(-1.65%)
Oct 20, 2016	2.420	2.450	2.405	2.420	148,601	+0.00(+0.00%)
Oct 19, 2016	2.420	2.460	2.410	2.420	276,622	+0.00(+0.00%)
Oct 18, 2016	2.440	2.450	2.410	2.420	170,878	-0.01(-0.41%)
Oct 17, 2016	2.450	2.480	2.410	2.430	158,979	-0.03(-1.22%)
Oct 14, 2016	2.430	2.480	2.420	2.460	239,076	+0.04(+1.65%)
Oct 13, 2016	2.410	2.450	2.410	2.420	185,490	+0.00(+0.00%)
Oct 12, 2016	2.450	2.470	2.410	2.420	172,331	-0.03(-1.22%)
Oct 11, 2016	2.440	2.520	2.430	2.450	277,934	-0.08(-3.16%)
Oct 10, 2016	2.400	2.535	2.400	2.530	296,786	+0.13(+5.42%)
Oct 07, 2016	2.400	2.450	2.350	2.400	541,667	+0.00(+0.00%)
Oct 06, 2016	2.400	2.445	2.370	2.400	323,020	-0.02(-0.83%)
Oct 05, 2016	2.380	2.450	2.380	2.420	221,353	+0.04(+1.68%)
Oct 04, 2016	2.440	2.450	2.380	2.380	378,110	-0.06(-2.46%)

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