ezanga Logo
Home Our News About Us Contact Us Partners Cash Giveaway   Advertise Here
Search 
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Atlantic Power Corp (NY: AT)
4.890 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 4.890 4.930 4.830 4.890 553,038 +0.00(+0.00%)
May 22, 2013 4.900 5.040 4.820 4.890 1,427,720 -0.02(-0.41%)
May 21, 2013 4.880 5.060 4.880 4.910 903,244 -0.04(-0.81%)
May 20, 2013 4.820 4.990 4.820 4.950 1,086,980 +0.13(+2.70%)
May 17, 2013 5.050 5.120 4.800 4.820 2,148,760 -0.26(-5.12%)
May 16, 2013 5.100 5.250 5.070 5.080 1,117,234 -0.05(-0.97%)
May 15, 2013 5.150 5.250 5.030 5.130 1,103,591 -0.11(-2.10%)
May 13, 2013 5.280 5.310 5.160 5.240 943,478 -0.07(-1.32%)
May 10, 2013 5.430 5.570 5.140 5.310 2,062,984 -0.13(-2.39%)
May 09, 2013 4.850 5.480 4.790 5.440 3,543,975 +0.68(+14.29%)
May 08, 2013 4.660 4.800 4.660 4.760 749,094 +0.08(+1.71%)
May 07, 2013 4.630 4.680 4.614 4.680 481,441 +0.03(+0.65%)
May 06, 2013 4.740 4.770 4.615 4.650 788,172 -0.07(-1.48%)
May 03, 2013 4.600 4.730 4.540 4.720 1,461,243 +0.18(+3.96%)
May 02, 2013 4.630 4.640 4.540 4.540 917,837 -0.06(-1.30%)
May 01, 2013 4.710 4.710 4.600 4.600 934,202 -0.10(-2.13%)
Apr 30, 2013 4.650 4.730 4.650 4.700 651,029 +0.05(+1.08%)
Apr 29, 2013 4.740 4.793 4.640 4.650 863,551 -0.08(-1.69%)
Apr 26, 2013 4.740 4.830 4.680 4.730 722,986 -0.06(-1.25%)
Apr 25, 2013 4.720 4.890 4.671 4.790 1,015,587 +0.09(+1.91%)
Apr 24, 2013 4.710 4.770 4.610 4.700 709,427 -0.03(-0.63%)
Apr 23, 2013 4.660 4.810 4.630 4.730 1,160,101 +0.13(+2.83%)
Apr 22, 2013 4.620 4.660 4.440 4.600 1,095,985 +0.00(+0.00%)
Apr 19, 2013 4.660 4.690 4.590 4.600 917,763 -0.03(-0.65%)
Apr 18, 2013 4.680 4.770 4.600 4.630 1,326,929 -0.03(-0.64%)
Apr 17, 2013 4.910 4.930 4.636 4.660 1,580,595 -0.28(-5.67%)
Apr 16, 2013 4.670 5.025 4.660 4.940 1,742,342 +0.36(+7.86%)
Apr 15, 2013 5.040 5.040 4.570 4.580 2,437,430 -0.47(-9.31%)
Apr 12, 2013 4.850 5.250 4.820 5.050 2,279,249 +0.25(+5.21%)
Apr 11, 2013 4.920 4.920 4.780 4.800 708,940 -0.10(-2.04%)
Apr 10, 2013 4.830 4.990 4.760 4.900 938,431 +0.08(+1.66%)
Apr 09, 2013 4.750 4.870 4.700 4.820 890,228 +0.07(+1.47%)
Apr 08, 2013 4.840 4.880 4.650 4.750 1,170,437 -0.05(-1.04%)
Apr 05, 2013 4.840 4.900 4.750 4.800 874,864 -0.13(-2.64%)
Apr 04, 2013 4.890 4.970 4.780 4.930 790,902 +0.06(+1.23%)
Apr 03, 2013 5.060 5.100 4.830 4.870 1,373,480 -0.12(-2.40%)
Apr 02, 2013 4.700 5.030 4.660 4.990 1,927,204 +0.33(+7.08%)
Apr 01, 2013 4.940 5.010 4.650 4.660 1,366,366 -0.27(-5.48%)
Mar 28, 2013 5.030 5.130 4.910 4.930 1,381,959 -0.07(-1.40%)
Mar 27, 2013 4.880 5.150 4.850 5.000 2,640,550 +0.25(+5.26%)
Mar 26, 2013 4.820 4.830 4.560 4.750 2,906,210 -0.12(-2.46%)
Mar 25, 2013 5.130 5.160 4.850 4.870 2,391,772 -0.30(-5.80%)
Mar 22, 2013 5.140 5.200 5.090 5.170 1,068,163 +0.05(+0.98%)
Mar 21, 2013 5.210 5.250 5.100 5.120 1,214,459 -0.08(-1.54%)
Mar 20, 2013 5.160 5.260 5.120 5.200 1,520,949 +0.06(+1.17%)
Mar 19, 2013 5.160 5.250 5.020 5.140 2,156,558 -0.04(-0.77%)
Mar 18, 2013 5.300 5.330 5.140 5.180 1,566,351 -0.17(-3.18%)
Mar 15, 2013 5.400 5.480 5.220 5.350 2,378,406 -0.06(-1.11%)
Mar 14, 2013 5.790 5.800 5.370 5.410 2,380,446 -0.37(-6.40%)
Mar 13, 2013 5.590 5.800 5.510 5.780 1,645,716 +0.18(+3.21%)
Mar 12, 2013 5.620 5.700 5.500 5.600 1,572,525 +0.05(+0.90%)
Mar 11, 2013 5.410 5.570 5.270 5.550 2,662,019 +0.12(+2.21%)
Mar 08, 2013 5.580 5.630 5.400 5.430 2,241,518 -0.17(-3.04%)
Mar 07, 2013 5.540 5.770 5.540 5.600 2,490,208 -0.06(-1.06%)
Mar 06, 2013 5.630 5.700 5.350 5.660 4,068,331 -0.02(-0.35%)
Mar 05, 2013 5.880 6.070 5.570 5.680 4,364,506 -0.23(-3.89%)
Mar 04, 2013 6.670 6.690 5.800 5.910 9,057,826 -1.21(-16.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
© Copyright 2003 - eZanga.com, Inc.All Rights Reserved.