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 28, 2018 16.02 16.04 15.58 15.58 1,499,534 -0.41(-2.57%)
Feb 27, 2018 15.90 16.27 15.82 15.99 1,619,246 +0.18(+1.17%)
Feb 26, 2018 15.90 15.94 15.62 15.81 1,448,286 -0.06(-0.37%)
Feb 23, 2018 15.88 16.07 15.75 15.87 1,049,288 +0.07(+0.43%)
Feb 22, 2018 15.78 16.04 15.75 15.80 805,674 +0.04(+0.24%)
Feb 21, 2018 15.77 16.06 15.73 15.76 790,598 -0.04(-0.24%)
Feb 20, 2018 16.18 16.26 15.71 15.80 858,139 -0.38(-2.33%)
Feb 16, 2018 16.18 16.18 16.18 0 +0.14(+0.89%)
Feb 15, 2018 16.04 15.61 16.04 967,041 +0.45(+2.91%)
Feb 14, 2018 15.38 15.66 15.23 15.58 1,092,171 +0.08(+0.49%)
Feb 13, 2018 15.89 16.00 15.30 15.51 3,318,671 -0.46(-2.89%)
Feb 12, 2018 15.75 16.19 15.66 15.97 1,342,297 +0.24(+1.55%)
Feb 09, 2018 15.50 15.81 15.27 15.73 1,221,759 +0.28(+1.79%)
Feb 08, 2018 15.94 15.44 15.45 1,136,559 -0.25(-1.60%)
Feb 07, 2018 15.94 16.07 15.69 15.70 1,395,101 -0.28(-1.73%)
Feb 06, 2018 16.19 16.35 15.72 15.98 2,523,834 -0.53(-3.20%)
Feb 05, 2018 17.07 17.08 16.46 16.51 1,420,961 -0.61(-3.58%)
Feb 02, 2018 17.18 17.29 16.91 17.12 922,127 -0.06(-0.34%)
Feb 01, 2018 17.27 17.29 16.90 17.18 1,360,370 -0.13(-0.73%)
Jan 31, 2018 17.40 17.49 17.20 17.30 1,079,898 -0.01(-0.05%)
Jan 30, 2018 17.48 17.55 17.16 17.31 1,127,185 -0.29(-1.62%)
Jan 29, 2018 18.00 18.00 17.58 17.60 1,156,912 -0.38(-2.10%)
Jan 26, 2018 18.18 18.18 17.92 17.97 573,740 -0.19(-1.06%)
Jan 25, 2018 18.07 18.22 18.03 18.17 558,212 +0.06(+0.32%)
Jan 24, 2018 18.37 18.38 18.03 18.11 914,419 -0.26(-1.42%)
Jan 23, 2018 18.25 18.41 18.16 18.37 1,000,444 +0.22(+1.20%)
Jan 22, 2018 17.93 18.17 17.83 18.15 876,364 +0.21(+1.17%)
Jan 19, 2018 17.81 18.00 17.81 17.94 859,643 +0.18(+0.99%)
Jan 18, 2018 17.70 17.97 17.62 17.76 928,675 +0.03(+0.19%)
Jan 17, 2018 17.80 17.92 17.69 17.73 884,969 -0.02(-0.09%)
Jan 16, 2018 18.30 18.30 17.62 17.75 1,081,322 -0.29(-1.63%)
Jan 12, 2018 18.04 18.04 18.04 0 +0.08(+0.42%)
Jan 11, 2018 17.90 18.13 17.89 17.97 699,679 +0.06(+0.33%)
Jan 10, 2018 17.88 17.91 863,638 -0.09(-0.51%)
Jan 09, 2018 18.17 18.17 17.91 18.00 646,853 -0.15(-0.83%)
Jan 08, 2018 18.05 18.24 17.83 18.15 742,261 +0.16(+0.89%)
Jan 05, 2018 18.18 18.26 17.90 17.99 742,142 -0.09(-0.51%)
Jan 04, 2018 18.18 18.33 18.05 18.08 1,042,320 +0.01(+0.05%)
Jan 03, 2018 18.33 18.44 18.02 18.07 851,510 -0.21(-1.15%)
Jan 02, 2018 18.20 18.28 18.01 18.28 890,148 +0.25(+1.40%)
Dec 29, 2017 18.03 18.03 18.03 0 -0.08(-0.42%)
Dec 28, 2017 18.21 18.34 17.76 18.11 1,319,708 -0.04(-0.22%)
Dec 27, 2017 17.93 18.24 17.90 18.15 1,029,280 +0.22(+1.24%)
Dec 26, 2017 17.88 18.03 17.70 17.93 959,149 -0.01(-0.05%)
Dec 22, 2017 17.78 18.03 17.78 17.93 1,233,529 +0.16(+0.88%)
Dec 21, 2017 17.96 18.03 17.76 17.78 822,691 -0.12(-0.69%)
Dec 20, 2017 17.78 17.99 17.75 17.90 1,135,763 +0.14(+0.79%)
Dec 19, 2017 17.69 18.13 17.68 17.76 1,618,810 +0.07(+0.37%)
Dec 18, 2017 17.77 17.93 17.70 17.70 1,197,304 -0.05(-0.28%)
Dec 15, 2017 18.03 18.19 17.37 17.75 3,389,285 -0.24(-1.33%)
Dec 14, 2017 17.73 18.19 17.73 17.98 1,657,159 +0.36(+2.05%)
Dec 13, 2017 17.41 17.66 17.28 17.62 1,639,019 +0.29(+1.66%)
Dec 12, 2017 17.46 17.57 17.31 17.33 1,897,575 -0.29(-1.63%)
Dec 11, 2017 17.68 17.84 17.52 17.62 776,901 +0.00(+0.00%)
Dec 08, 2017 17.70 17.78 17.52 17.62 1,124,511 +0.07(+0.38%)
Dec 07, 2017 17.38 17.56 17.28 17.56 907,475 +0.24(+1.38%)
Dec 06, 2017 17.79 17.94 17.28 17.32 1,534,746 -0.08(-0.47%)
Dec 05, 2017 17.38 17.56 17.29 17.40 1,248,567 +0.02(+0.14%)
Dec 04, 2017 18.20 18.27 17.34 17.38 1,546,781 -0.67(-3.69%)
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.