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 (%)
Mar 29, 2018 14.86 14.86 14.86 0 -0.16(-1.09%)
Mar 28, 2018 15.16 15.23 14.91 15.02 1,256,141 -0.09(-0.61%)
Mar 27, 2018 15.40 15.40 15.08 15.11 1,562,336 -0.22(-1.42%)
Mar 26, 2018 15.22 15.35 15.12 15.33 1,440,339 +0.25(+1.67%)
Mar 23, 2018 15.23 15.68 15.07 15.08 1,674,848 -0.15(-0.99%)
Mar 22, 2018 15.24 15.55 15.21 15.23 1,743,951 -0.04(-0.28%)
Mar 21, 2018 15.35 15.46 15.22 15.27 1,540,615 -0.05(-0.33%)
Mar 20, 2018 15.32 15.44 15.20 15.32 1,310,265 -0.03(-0.22%)
Mar 19, 2018 15.28 15.45 15.26 15.36 1,731,666 +0.08(+0.55%)
Mar 16, 2018 15.31 15.43 15.05 15.27 1,528,699 -0.08(-0.49%)
Mar 15, 2018 15.61 15.81 15.29 15.35 1,191,593 -0.22(-1.40%)
Mar 14, 2018 15.52 15.70 15.37 15.57 884,700 +0.06(+0.38%)
Mar 13, 2018 15.47 15.79 15.39 15.51 1,444,964 +0.09(+0.60%)
Mar 12, 2018 15.10 15.60 15.10 15.41 1,325,141 +0.36(+2.40%)
Mar 09, 2018 14.94 15.07 14.80 15.05 892,520 +0.21(+1.41%)
Mar 08, 2018 14.76 14.96 14.66 14.84 2,039,949 +0.21(+1.43%)
Mar 07, 2018 14.65 14.63 1,833,516 +0.33(+2.29%)
Mar 06, 2018 14.45 14.68 14.22 14.31 1,260,979 -0.12(-0.81%)
Mar 05, 2018 14.27 14.47 14.15 14.42 1,739,406 +0.20(+1.42%)
Mar 02, 2018 14.42 14.42 13.91 14.22 2,354,249 -0.08(-0.53%)
Mar 01, 2018 15.23 15.35 14.30 14.30 3,104,406 -1.28(-8.24%)
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%)
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.