Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2012 9.479 9.543 9.360 9.388 686,912 -0.11(-1.11%)
May 30, 2012 9.606 9.634 9.479 9.493 576,231 -0.20(-2.10%)
May 29, 2012 9.662 9.719 9.578 9.698 333,798 +0.07(+0.73%)
May 25, 2012 9.655 9.691 9.585 9.627 347,291 -0.02(-0.22%)
May 24, 2012 9.599 9.662 9.536 9.648 377,430 +0.05(+0.51%)
May 23, 2012 9.726 9.761 9.472 9.599 580,426 -0.18(-1.87%)
May 22, 2012 9.789 9.810 9.676 9.782 574,750 -0.07(-0.71%)
May 21, 2012 9.641 9.852 9.627 9.852 373,862 +0.23(+2.34%)
May 18, 2012 9.648 9.655 9.536 9.627 823,091 +0.03(+0.29%)
May 17, 2012 9.641 9.705 9.599 9.599 442,075 -0.04(-0.44%)
May 16, 2012 9.691 9.740 9.641 9.641 354,983 -0.04(-0.44%)
May 15, 2012 9.761 9.831 9.662 9.683 441,870 -0.11(-1.08%)
May 14, 2012 9.866 9.881 9.775 9.789 401,445 -0.11(-1.14%)
May 11, 2012 10.02 10.06 9.873 9.902 436,341 -0.11(-1.12%)
May 10, 2012 9.902 10.01 9.888 10.01 350,744 +0.19(+1.93%)
May 09, 2012 9.789 9.909 9.747 9.824 482,999 -0.03(-0.29%)
May 08, 2012 9.881 9.923 9.747 9.852 592,970 -0.08(-0.78%)
May 07, 2012 9.845 9.930 9.803 9.930 304,876 +0.10(+1.00%)
May 04, 2012 9.937 9.993 9.824 9.831 569,433 -0.15(-1.55%)
May 03, 2012 10.08 10.13 9.972 9.986 454,721 -0.11(-1.05%)
May 02, 2012 10.02 10.09 9.972 10.09 441,691 +0.05(+0.49%)
May 01, 2012 10.02 10.20 10.00 10.04 642,063 -0.01(-0.07%)
Apr 30, 2012 10.00 10.09 9.972 10.05 437,754 +0.01(+0.07%)
Apr 27, 2012 10.06 10.06 9.993 10.04 385,807 +0.01(+0.14%)
Apr 26, 2012 10.01 10.03 9.888 10.03 439,526 -0.02(-0.21%)
Apr 25, 2012 9.965 10.08 9.937 10.05 548,067 +0.10(+0.99%)
Apr 24, 2012 9.817 9.951 9.817 9.951 410,154 +0.13(+1.36%)
Apr 23, 2012 9.852 9.866 9.747 9.817 508,636 -0.10(-0.99%)
Apr 20, 2012 9.873 9.965 9.796 9.916 623,494 +0.17(+1.73%)
Apr 19, 2012 9.726 9.866 9.655 9.747 395,596 -0.01(-0.07%)
Apr 18, 2012 9.761 9.810 9.662 9.754 424,206 -0.01(-0.14%)
Apr 17, 2012 9.698 9.831 9.634 9.768 499,727 +0.13(+1.31%)
Apr 16, 2012 9.683 9.705 9.571 9.641 324,435 +0.02(+0.22%)
Apr 13, 2012 9.669 9.712 9.522 9.620 482,189 -0.05(-0.51%)
Apr 12, 2012 9.655 9.704 9.599 9.669 451,655 +0.04(+0.44%)
Apr 11, 2012 9.522 9.627 9.479 9.627 490,772 +0.18(+1.86%)
Apr 10, 2012 9.620 9.641 9.444 9.451 702,442 -0.18(-1.83%)
Apr 09, 2012 9.529 9.705 9.508 9.627 635,187 +0.06(+0.59%)
Apr 05, 2012 9.669 9.676 9.564 9.571 398,697 -0.06(-0.58%)
Apr 04, 2012 9.634 9.664 9.592 9.627 537,732 -0.03(-0.29%)
Apr 03, 2012 9.817 9.838 9.648 9.655 636,137 -0.18(-1.79%)
Apr 02, 2012 9.712 9.831 9.655 9.831 622,722 +0.09(+0.94%)
Mar 30, 2012 9.768 9.796 9.641 9.740 465,254 +0.01(+0.14%)
Mar 29, 2012 9.733 9.764 9.599 9.726 562,697 -0.04(-0.36%)
Mar 28, 2012 9.888 9.923 9.719 9.761 443,743 -0.15(-1.56%)
Mar 27, 2012 9.937 9.979 9.909 9.916 471,216 -0.03(-0.28%)
Mar 26, 2012 9.838 9.958 9.789 9.944 684,603 +0.17(+1.73%)
Mar 23, 2012 9.613 9.782 9.550 9.775 635,378 +0.13(+1.39%)
Mar 22, 2012 9.740 9.760 9.641 9.641 562,453 -0.15(-1.58%)
Mar 21, 2012 9.824 9.859 9.761 9.796 376,548 -0.02(-0.22%)
Mar 20, 2012 9.817 9.873 9.754 9.817 468,870 -0.04(-0.43%)
Mar 19, 2012 9.754 9.873 9.676 9.859 674,691 +0.14(+1.45%)
Mar 16, 2012 9.902 9.923 9.712 9.719 1,080,851 -0.15(-1.57%)
Mar 15, 2012 9.859 9.902 9.803 9.873 634,991 -0.01(-0.14%)
Mar 14, 2012 10.10 10.11 9.866 9.888 859,220 -0.20(-1.95%)
Mar 13, 2012 10.04 10.08 9.944 10.08 675,037 +0.06(+0.63%)
Mar 12, 2012 10.08 10.13 9.979 10.02 495,795 -0.08(-0.84%)
Mar 09, 2012 10.07 10.15 10.06 10.11 544,235 +0.01(+0.07%)
Mar 08, 2012 10.03 10.12 9.944 10.10 504,773 +0.11(+1.13%)
Mar 07, 2012 9.888 9.986 9.803 9.986 867,510 +0.11(+1.14%)
Mar 06, 2012 9.986 10.05 9.852 9.873 783,864 -0.18(-1.82%)
Mar 05, 2012 10.13 10.16 10.03 10.06 719,008 -0.06(-0.63%)
Mar 02, 2012 10.21 10.25 10.03 10.12 931,548 -0.06(-0.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.