Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pattern Energy Cl A (NQ: PEGI )

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 (%)
Feb 27, 2015 19.76 19.78 19.10 19.38 1,780,358 -0.21(-1.07%)
Feb 26, 2015 19.63 19.80 19.43 19.59 873,595 +0.10(+0.50%)
Feb 25, 2015 19.66 19.78 19.39 19.49 711,742 -0.15(-0.78%)
Feb 24, 2015 19.77 19.92 19.52 19.64 668,003 -0.10(-0.49%)
Feb 23, 2015 19.68 19.89 19.44 19.74 410,663 +0.06(+0.28%)
Feb 20, 2015 19.85 20.19 19.57 19.68 566,075 -0.13(-0.67%)
Feb 19, 2015 19.36 20.13 19.36 19.82 736,037 +0.47(+2.45%)
Feb 18, 2015 19.36 19.59 19.22 19.34 480,348 +0.01(+0.04%)
Feb 17, 2015 19.64 19.68 18.95 19.34 788,785 -0.03(-0.18%)
Feb 13, 2015 19.20 19.37 19.37 19.37 1,063,791 +0.24(+1.24%)
Feb 12, 2015 19.49 19.68 18.68 19.13 1,054,262 -0.20(-1.04%)
Feb 11, 2015 19.59 19.59 19.10 19.34 843,365 -0.38(-1.94%)
Feb 10, 2015 19.53 19.80 19.44 19.72 951,783 +0.07(+0.35%)
Feb 09, 2015 19.92 20.17 19.55 19.65 1,053,545 -0.24(-1.23%)
Feb 06, 2015 20.21 20.27 19.72 19.89 1,868,102 -0.38(-1.86%)
Feb 05, 2015 20.34 20.47 20.20 20.27 1,307,609 -0.01(-0.07%)
Feb 04, 2015 20.22 20.35 19.96 20.28 8,757,096 -0.62(-2.97%)
Feb 03, 2015 20.78 21.73 20.63 20.90 1,304,858 -0.06(-0.27%)
Feb 02, 2015 20.49 21.27 20.22 20.96 607,720 +0.61(+2.98%)
Jan 30, 2015 20.97 21.05 20.33 20.35 404,174 -0.70(-3.34%)
Jan 29, 2015 20.49 21.07 19.92 21.06 617,177 +0.70(+3.46%)
Jan 28, 2015 20.79 21.09 20.16 20.35 656,215 -0.40(-1.91%)
Jan 27, 2015 21.26 21.34 20.40 20.75 638,906 -0.69(-3.22%)
Jan 26, 2015 20.66 21.49 20.12 21.44 840,155 +0.64(+3.08%)
Jan 23, 2015 20.08 20.90 19.68 20.80 928,983 +0.77(+3.86%)
Jan 22, 2015 19.41 20.03 19.11 20.03 533,459 +0.79(+4.09%)
Jan 21, 2015 19.25 19.53 18.95 19.24 553,081 -0.01(-0.04%)
Jan 20, 2015 19.73 19.73 18.86 19.25 534,284 -0.37(-1.88%)
Jan 16, 2015 19.28 19.64 19.13 19.62 573,191 +0.42(+2.21%)
Jan 15, 2015 19.94 19.96 18.95 19.19 1,044,199 -0.65(-3.30%)
Jan 14, 2015 19.62 20.03 19.48 19.85 549,127 +0.04(+0.21%)
Jan 13, 2015 19.68 19.86 19.33 19.80 975,881 +0.16(+0.82%)
Jan 12, 2015 19.28 19.73 18.74 19.64 861,734 +0.47(+2.43%)
Jan 09, 2015 19.08 19.40 18.77 19.18 652,438 +0.19(+0.99%)
Jan 08, 2015 19.06 19.32 18.89 18.99 782,258 -0.05(-0.26%)
Jan 07, 2015 18.47 19.54 18.22 19.04 1,412,205 +1.08(+6.01%)
Jan 06, 2015 17.78 18.18 17.58 17.96 1,248,727 +0.32(+1.82%)
Jan 05, 2015 18.41 18.71 17.30 17.64 1,215,806 -0.45(-2.50%)
Jan 02, 2015 17.42 18.19 16.81 18.09 963,088 +0.91(+5.31%)
Dec 31, 2014 17.19 17.18 17.18 17.18 676,318 +0.08(+0.49%)
Dec 30, 2014 17.18 17.41 16.99 17.09 696,764 -0.24(-1.37%)
Dec 29, 2014 17.37 17.72 17.24 17.33 510,055 -0.20(-1.11%)
Dec 26, 2014 17.57 17.62 17.45 17.53 417,550 -0.05(-0.28%)
Dec 24, 2014 18.00 17.57 17.57 17.57 291,286 -0.37(-2.06%)
Dec 23, 2014 17.79 18.07 17.36 17.94 345,336 +0.35(+1.98%)
Dec 22, 2014 17.59 18.00 17.21 17.60 433,314 +0.06(+0.36%)
Dec 19, 2014 17.59 18.17 17.42 17.53 1,540,508 +0.04(+0.24%)
Dec 18, 2014 17.69 18.19 17.11 17.49 626,693 +0.38(+2.20%)
Dec 17, 2014 16.69 17.35 16.55 17.11 737,672 +0.42(+2.55%)
Dec 16, 2014 16.36 17.16 16.34 16.69 882,237 +0.34(+2.09%)
Dec 15, 2014 16.67 17.18 15.80 16.35 1,352,950 -0.19(-1.14%)
Dec 12, 2014 16.84 17.23 16.45 16.54 777,753 -0.42(-2.51%)
Dec 11, 2014 16.67 17.42 16.60 16.96 662,485 +0.41(+2.48%)
Dec 10, 2014 17.03 17.59 16.49 16.55 818,034 -0.52(-3.02%)
Dec 09, 2014 16.86 17.25 16.63 17.07 1,388,454 +0.12(+0.70%)
Dec 08, 2014 17.97 18.56 16.63 16.95 811,941 -1.02(-5.66%)
Dec 05, 2014 17.82 18.01 17.64 17.96 513,166 +0.10(+0.59%)
Dec 04, 2014 18.34 18.76 17.76 17.86 616,506 -0.55(-2.99%)
Dec 03, 2014 18.38 19.00 18.28 18.41 758,423 -0.03(-0.15%)
Dec 02, 2014 17.83 18.63 17.64 18.44 1,025,096 +0.61(+3.40%)
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.