Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2020		26.32	26.32	26.32	0	+0.00(+0.00%)
Mar 13, 2020	26.32	26.34	26.30	26.32	4,993,607	+0.02(+0.07%)
Mar 12, 2020	26.30	26.34	26.29	26.30	2,715,254	-0.03(-0.11%)
Mar 11, 2020	26.32	26.36	26.31	26.33	3,162,343	-0.02(-0.07%)
Mar 10, 2020	25.85	26.40	25.85	26.35	7,749,025	+0.60(+2.33%)
Mar 09, 2020	26.13	26.26	25.56	25.75	3,005,338	-1.00(-3.75%)
Mar 06, 2020	26.64	26.82	26.37	26.75	1,348,582	-0.22(-0.80%)
Mar 05, 2020	26.87	27.07	26.78	26.97	1,300,479	+0.00(+0.00%)
Mar 04, 2020	26.89	27.07	26.67	26.97	1,616,206	+0.09(+0.33%)
Mar 03, 2020	26.80	27.14	26.74	26.88	2,899,182	+0.15(+0.55%)
Mar 02, 2020	26.68	26.96	26.61	26.73	2,188,386	+0.11(+0.41%)
Feb 28, 2020	26.57	27.34	26.33	26.62	4,607,107	+0.02(+0.07%)
Feb 27, 2020	26.59	27.39	26.38	26.60	5,129,513	-0.62(-2.28%)
Feb 26, 2020	27.76	27.97	27.21	27.22	4,382,621	-0.63(-2.26%)
Feb 25, 2020	27.65	27.98	27.51	27.85	5,144,107	+0.23(+0.82%)
Feb 24, 2020	27.33	27.70	27.15	27.63	2,397,633	+0.07(+0.25%)
Feb 21, 2020	27.33	27.66	27.12	27.56	3,646,446	+0.23(+0.83%)
Feb 20, 2020	27.38	27.42	27.12	27.33	2,286,512	-0.05(-0.18%)
Feb 19, 2020	27.35	27.51	27.27	27.38	3,450,678	-0.08(-0.29%)
Feb 18, 2020	27.21	27.70	27.03	27.46	3,497,671	+0.32(+1.16%)
Feb 14, 2020	27.05	27.17	26.85	27.14	1,869,503	+0.08(+0.29%)
Feb 13, 2020	26.64	27.16	26.57	27.07	4,247,162	+0.37(+1.40%)
Feb 12, 2020	26.54	26.70	26.54	26.69	3,019,880	+0.12(+0.44%)
Feb 11, 2020	26.43	26.58	26.41	26.57	1,627,879	+0.14(+0.52%)
Feb 10, 2020	26.37	26.47	26.33	26.44	1,083,572	+0.03(+0.11%)
Feb 07, 2020	26.52	26.52	26.38	26.41	677,898	-0.10(-0.37%)
Feb 06, 2020	26.52	26.54	26.49	26.50	2,249,005	-0.03(-0.11%)
Feb 05, 2020	26.48	26.61	26.48	26.53	1,059,008	+0.05(+0.19%)
Feb 04, 2020	26.48	26.49	26.41	26.49	878,803	+0.01(+0.04%)
Feb 03, 2020	26.43	26.49	26.43	26.48	595,512	-0.01(-0.04%)
Jan 31, 2020	26.48	26.49	26.42	26.49	669,465	-0.01(-0.04%)
Jan 30, 2020	26.45	26.50	26.45	26.50	499,381	+0.03(+0.11%)
Jan 29, 2020	26.48	26.48	26.41	26.47	491,299	-0.01(-0.04%)
Jan 28, 2020	26.45	26.48	26.41	26.48	481,298	+0.03(+0.11%)
Jan 27, 2020	26.44	26.49	26.42	26.45	1,463,831	-0.02(-0.09%)
Jan 24, 2020	26.46	26.48	26.37	26.47	452,135	+0.01(+0.06%)
Jan 23, 2020	26.50	26.51	26.42	26.46	621,906	-0.03(-0.11%)
Jan 22, 2020	26.50	26.53	26.46	26.49	505,376	+0.00(+0.00%)
Jan 21, 2020	26.40	26.54	26.39	26.49	1,096,319	+0.05(+0.19%)
Jan 17, 2020	26.41	26.52	26.39	26.44	949,789	+0.05(+0.19%)
Jan 16, 2020	26.35	26.42	26.33	26.39	950,947	+0.06(+0.22%)
Jan 15, 2020	26.32	26.36	26.32	26.33	2,451,562	+0.00(+0.00%)
Jan 14, 2020	26.33	26.34	26.32	26.33	2,673,452	+0.01(+0.04%)
Jan 13, 2020	26.34	26.36	26.32	26.32	2,809,926	-0.01(-0.04%)
Jan 10, 2020	26.33	26.38	26.32	26.33	4,328,917	+0.00(+0.00%)
Jan 09, 2020	26.32	26.34	26.31	26.33	3,515,724	+0.00(+0.00%)
Jan 08, 2020	26.33	26.40	26.32	26.33	3,436,605	+0.00(+0.00%)
Jan 07, 2020	26.29	26.35	26.29	26.33	1,336,676	+0.01(+0.04%)
Jan 06, 2020	26.12	26.33	26.12	26.32	499,552	+0.04(+0.15%)
Jan 03, 2020	26.26	26.33	26.25	26.28	760,603	-0.02(-0.07%)
Jan 02, 2020	26.33	26.37	26.25	26.30	1,529,191	-0.03(-0.13%)
Dec 31, 2019	26.33	26.41	26.32	26.33	833,554	+0.02(+0.09%)
Dec 30, 2019	26.33	26.37	26.23	26.31	1,109,694	+0.06(+0.23%)
Dec 27, 2019	26.29	26.34	26.22	26.25	576,434	-0.04(-0.15%)
Dec 26, 2019	26.28	26.30	26.19	26.29	381,956	+0.01(+0.04%)
Dec 24, 2019	26.32	26.34	26.27	26.28	187,844	-0.02(-0.07%)
Dec 23, 2019	26.32	26.32	26.23	26.30	704,463	-0.01(-0.04%)
Dec 20, 2019	26.31	26.43	26.29	26.31	1,731,472	-0.01(-0.04%)
Dec 19, 2019	26.34	26.36	26.27	26.32	748,466	-0.03(-0.13%)
Dec 18, 2019	26.36	26.36	26.30	26.35	791,646	+0.00(+0.02%)
Dec 17, 2019	26.40	26.40	26.31	26.34	2,221,428	-0.04(-0.15%)
Dec 16, 2019	26.37	26.41	26.34	26.38	2,108,692	+0.01(+0.04%)
Dec 13, 2019	26.36	26.41	26.35	26.37	796,894	+0.00(+0.00%)
Dec 12, 2019	26.41	26.45	26.35	26.37	772,140	-0.07(-0.26%)
Dec 11, 2019	26.36	26.47	26.35	26.44	536,089	+0.07(+0.26%)
Dec 10, 2019	26.38	26.40	26.33	26.37	1,596,379	-0.01(-0.04%)
Dec 09, 2019	26.45	26.54	26.29	26.38	1,495,292	-0.21(-0.80%)
Dec 06, 2019	26.51	26.62	26.51	26.60	592,639	+0.03(+0.11%)
Dec 05, 2019	26.60	26.64	26.56	26.57	549,138	-0.04(-0.15%)
Dec 04, 2019	26.55	26.63	26.49	26.61	481,867	+0.08(+0.31%)
Dec 03, 2019	26.51	26.57	26.38	26.52	507,205	-0.04(-0.16%)
Dec 02, 2019	26.64	26.64	26.54	26.57	879,253	-0.10(-0.36%)
Nov 29, 2019	26.70	26.80	26.62	26.66	331,617	-0.27(-1.01%)
Nov 27, 2019	26.57	26.96	26.53	26.93	1,460,955	+0.41(+1.55%)
Nov 26, 2019	26.49	26.60	26.45	26.52	413,388	-0.01(-0.05%)
Nov 25, 2019	26.47	26.55	26.42	26.54	597,470	+0.07(+0.26%)
Nov 22, 2019	26.45	26.51	26.36	26.47	336,055	-0.02(-0.07%)
Nov 21, 2019	26.51	26.53	26.36	26.49	578,079	+0.00(+0.02%)
Nov 20, 2019	26.44	26.57	26.29	26.48	647,945	+0.03(+0.13%)
Nov 19, 2019	26.41	26.51	26.32	26.45	748,704	+0.01(+0.04%)
Nov 18, 2019	26.55	26.69	26.37	26.44	976,686	-0.26(-0.98%)
Nov 15, 2019	26.59	26.72	26.47	26.70	666,331	+0.14(+0.51%)
Nov 14, 2019	26.69	26.81	26.46	26.57	818,704	-0.15(-0.54%)
Nov 13, 2019	26.56	26.76	26.53	26.71	1,290,482	+0.12(+0.44%)
Nov 12, 2019	26.64	26.83	26.57	26.60	1,226,782	-0.06(-0.22%)
Nov 11, 2019	26.52	26.82	26.42	26.65	1,543,116	+0.14(+0.51%)
Nov 08, 2019	26.43	26.54	26.39	26.52	1,132,330	+0.11(+0.40%)
Nov 07, 2019	26.32	26.47	26.28	26.41	3,160,637	-0.01(-0.04%)
Nov 06, 2019	26.44	26.57	26.34	26.42	3,017,791	-0.02(-0.07%)
Nov 05, 2019	26.13	26.62	26.12	26.44	7,225,538	+0.17(+0.66%)
Nov 04, 2019	26.16	26.33	26.05	26.27	16,143,860	-0.67(-2.48%)
Nov 01, 2019	27.19	27.45	26.87	26.93	675,724	-0.22(-0.82%)
Oct 31, 2019	27.55	27.61	27.12	27.16	1,266,792	-0.24(-0.88%)
Oct 30, 2019	26.86	27.49	26.75	27.40	1,163,284	+0.54(+2.02%)
Oct 29, 2019	26.38	26.91	26.23	26.86	1,617,999	+0.46(+1.72%)
Oct 28, 2019	26.88	26.94	26.33	26.40	1,699,692	-0.47(-1.77%)
Oct 25, 2019	26.80	26.90	26.01	26.88	1,960,188	+0.00(+0.00%)
Oct 24, 2019	26.62	27.23	26.34	26.88	1,608,967	+0.38(+1.43%)
Oct 23, 2019	25.82	26.86	25.82	26.50	2,377,684	+0.53(+2.05%)
Oct 22, 2019	26.10	26.19	25.95	25.97	531,414	-0.05(-0.19%)
Oct 21, 2019	25.90	26.10	25.63	26.01	688,559	+0.17(+0.67%)
Oct 18, 2019	25.22	26.24	25.20	25.84	1,797,733	+0.50(+1.99%)
Oct 17, 2019	25.12	25.40	24.97	25.34	531,395	+0.02(+0.08%)
Oct 16, 2019	25.47	25.47	25.01	25.32	593,191	-0.25(-0.97%)
Oct 15, 2019	25.23	25.59	25.10	25.56	487,815	+0.53(+2.11%)
Oct 14, 2019	25.44	25.52	24.72	25.04	552,476	-0.29(-1.13%)
Oct 11, 2019	26.24	26.30	25.20	25.32	892,983	-0.68(-2.61%)
Oct 10, 2019	26.07	26.19	25.90	26.00	680,645	-0.09(-0.35%)
Oct 09, 2019	25.76	26.23	25.62	26.09	1,227,319	+0.51(+2.01%)
Oct 08, 2019	25.66	25.85	25.51	25.58	768,992	-0.18(-0.71%)
Oct 07, 2019	26.11	26.15	25.72	25.76	643,186	-0.35(-1.34%)
Oct 04, 2019	25.80	26.14	25.33	26.11	780,690	+0.30(+1.16%)
Oct 03, 2019	25.67	26.06	25.65	25.81	489,548	+0.18(+0.72%)
Oct 02, 2019	25.96	26.00	25.33	25.63	758,225	-0.47(-1.82%)
Oct 01, 2019	26.20	26.45	25.94	26.10	625,335	+0.01(+0.04%)
Sep 30, 2019	25.90	26.22	25.90	26.09	685,732	+0.17(+0.67%)
Sep 27, 2019	26.39	26.50	25.66	25.92	872,444	-0.39(-1.47%)
Sep 26, 2019	26.30	26.49	26.08	26.31	744,496	+0.12(+0.45%)
Sep 25, 2019	26.17	26.29	25.77	26.19	820,095	+0.13(+0.51%)
Sep 24, 2019	26.10	26.35	25.97	26.05	1,551,120	+0.07(+0.26%)
Sep 23, 2019	26.19	26.20	25.98	25.99	662,145	-0.14(-0.55%)
Sep 20, 2019	26.11	26.22	25.97	26.13	705,037	-0.02(-0.07%)
Sep 19, 2019	26.18	26.24	26.06	26.15	591,036	+0.00(+0.00%)
Sep 18, 2019	26.31	26.31	25.83	26.15	696,093	-0.08(-0.29%)
Sep 17, 2019	25.93	26.41	25.91	26.23	707,111	+0.37(+1.44%)
Sep 16, 2019	25.97	26.20	25.52	25.85	468,580	-0.11(-0.44%)
Sep 13, 2019	26.32	26.47	25.64	25.97	899,693	-0.35(-1.34%)
Sep 12, 2019	26.34	26.49	26.12	26.32	577,101	+0.10(+0.40%)
Sep 11, 2019	25.96	26.33	25.83	26.22	602,371	+0.26(+0.99%)
Sep 10, 2019	25.86	25.99	25.57	25.96	621,438	+0.13(+0.52%)
Sep 09, 2019	26.07	26.07	25.55	25.82	752,134	-0.27(-1.02%)
Sep 06, 2019	26.23	26.33	25.98	26.09	437,949	-0.07(-0.25%)
Sep 05, 2019	25.81	26.21	25.59	26.16	915,147	+0.38(+1.48%)
Sep 04, 2019	25.67	25.82	25.48	25.78	1,039,053	+0.31(+1.20%)
Sep 03, 2019	25.90	26.03	25.24	25.47	1,085,010	-0.43(-1.66%)
Aug 30, 2019	25.52	26.03	25.48	25.90	994,663	+0.42(+1.65%)
Aug 29, 2019	25.33	25.52	25.14	25.48	671,826	+0.25(+0.98%)
Aug 28, 2019	25.06	25.38	24.90	25.23	1,037,602	+0.17(+0.69%)
Aug 27, 2019	25.42	25.73	25.04	25.06	855,093	-0.26(-1.02%)
Aug 26, 2019	24.71	25.34	24.62	25.32	1,047,666	+0.74(+3.03%)
Aug 23, 2019	25.13	25.26	24.47	24.57	764,157	-0.52(-2.05%)
Aug 22, 2019	24.68	25.33	24.61	25.09	796,374	+0.45(+1.82%)
Aug 21, 2019	24.46	24.67	24.21	24.64	929,410	+0.23(+0.94%)
Aug 20, 2019	25.03	25.08	24.27	24.41	1,396,732	-0.82(-3.25%)
Aug 19, 2019	25.42	25.42	24.99	25.23	1,167,593	+0.08(+0.30%)
Aug 16, 2019	24.43	25.27	24.19	25.16	1,317,621	+0.67(+2.73%)
Aug 15, 2019	24.57	24.71	24.29	24.49	1,354,288	-0.15(-0.62%)
Aug 14, 2019	23.98	24.89	23.90	24.64	2,214,780	+0.02(+0.08%)
Aug 13, 2019	23.99	24.87	23.77	24.62	4,365,811	+0.63(+2.62%)
Aug 12, 2019	22.17	24.71	21.83	23.99	2,643,461	+1.76(+7.94%)
Aug 09, 2019	22.26	22.47	22.05	22.23	593,191	-0.12(-0.55%)
Aug 08, 2019	21.67	22.36	21.57	22.35	692,444	+0.76(+3.54%)
Aug 07, 2019	21.20	21.65	21.00	21.59	896,774	+0.11(+0.53%)
Aug 06, 2019	22.01	22.35	21.16	21.47	1,063,890	+0.15(+0.72%)
Aug 05, 2019	21.95	22.41	21.01	21.32	1,049,494	-0.68(-3.08%)
Aug 02, 2019	21.78	22.14	21.72	22.00	887,848	+0.23(+1.05%)
Aug 01, 2019	21.95	22.39	21.67	21.77	1,372,528	-0.10(-0.48%)
Jul 31, 2019	23.15	23.31	21.81	21.88	1,976,262	-1.15(-5.01%)
Jul 30, 2019	22.83	23.22	22.72	23.03	515,191	+0.16(+0.71%)
Jul 29, 2019	22.56	23.15	22.52	22.87	687,293	+0.42(+1.87%)
Jul 26, 2019	22.30	22.50	22.21	22.45	418,871	+0.20(+0.90%)
Jul 25, 2019	22.36	22.51	22.15	22.25	477,632	-0.15(-0.68%)
Jul 24, 2019	22.42	22.57	22.29	22.40	543,052	+0.01(+0.04%)
Jul 23, 2019	22.45	22.50	22.18	22.39	753,309	-0.06(-0.25%)
Jul 22, 2019	22.52	22.54	22.26	22.45	336,016	+0.00(+0.00%)
Jul 19, 2019	22.59	22.77	22.45	22.45	528,516	-0.22(-0.97%)
Jul 18, 2019	22.49	22.67	22.31	22.67	558,727	+0.19(+0.85%)
Jul 17, 2019	22.18	22.53	22.13	22.48	697,170	+0.33(+1.51%)
Jul 16, 2019	21.99	22.31	21.98	22.14	404,741	+0.07(+0.30%)
Jul 15, 2019	22.04	22.19	21.90	22.08	440,817	+0.05(+0.22%)
Jul 12, 2019	22.42	22.43	21.97	22.03	511,639	-0.39(-1.74%)
Jul 11, 2019	22.29	22.53	22.21	22.42	477,029	+0.09(+0.38%)
Jul 10, 2019	22.56	22.72	22.31	22.33	515,171	-0.20(-0.89%)
Jul 09, 2019	22.26	22.55	22.06	22.53	518,679	+0.15(+0.68%)
Jul 08, 2019	22.18	22.38	21.98	22.38	517,237	+0.10(+0.47%)
Jul 05, 2019	22.29	22.35	22.02	22.28	391,617	-0.20(-0.89%)
Jul 03, 2019	22.24	22.56	22.24	22.48	357,864	+0.18(+0.81%)
Jul 02, 2019	21.99	22.31	21.94	22.29	511,577	+0.31(+1.43%)
Jul 01, 2019	22.16	22.26	21.74	21.98	546,633	-0.05(-0.22%)
Jun 28, 2019	21.89	22.20	21.85	22.03	1,745,403	+0.27(+1.23%)
Jun 27, 2019	21.62	21.76	21.39	21.76	556,739	+0.32(+1.48%)
Jun 26, 2019	21.82	21.91	21.36	21.44	561,588	-0.29(-1.34%)
Jun 25, 2019	21.87	21.96	21.60	21.73	537,192	-0.10(-0.47%)
Jun 24, 2019	22.15	22.27	21.50	21.84	1,147,396	-0.23(-1.06%)
Jun 21, 2019	22.00	22.36	21.96	22.07	793,454	+0.00(+0.00%)
Jun 20, 2019	21.70	22.12	21.50	22.07	599,722	+0.54(+2.52%)
Jun 19, 2019	21.49	21.58	21.28	21.53	641,464	+0.04(+0.17%)
Jun 18, 2019	21.55	21.57	21.35	21.49	665,549	+0.11(+0.53%)
Jun 17, 2019	21.44	21.54	21.12	21.38	760,105	-0.05(-0.22%)
Jun 14, 2019	21.27	21.57	21.16	21.43	848,451	+0.18(+0.84%)
Jun 13, 2019	21.24	21.45	21.07	21.25	645,624	+0.03(+0.13%)
Jun 12, 2019	21.06	21.43	20.98	21.22	623,560	+0.15(+0.71%)
Jun 11, 2019	20.98	21.07	20.84	21.07	546,186	+0.13(+0.63%)
Jun 10, 2019	20.95	21.05	20.75	20.94	404,813	+0.01(+0.04%)
Jun 07, 2019	20.84	21.13	20.76	20.93	445,103	+0.24(+1.18%)
Jun 06, 2019	20.57	20.74	20.53	20.69	921,560	+0.11(+0.55%)
Jun 05, 2019	20.55	20.63	20.37	20.57	463,499	+0.13(+0.64%)
Jun 04, 2019	20.29	20.59	20.22	20.44	807,299	+0.23(+1.16%)
Jun 03, 2019	19.84	20.35	19.80	20.21	670,324	+0.35(+1.74%)
May 31, 2019	19.81	19.95	19.71	19.86	412,318	-0.09(-0.47%)
May 30, 2019	20.25	20.39	19.88	19.95	500,559	-0.22(-1.07%)
May 29, 2019	20.45	20.48	20.04	20.17	500,627	-0.28(-1.37%)
May 28, 2019	20.61	20.77	20.42	20.45	659,239	-0.12(-0.59%)
May 24, 2019	20.44	20.61	20.40	20.57	434,531	+0.24(+1.20%)
May 23, 2019	20.57	20.60	20.16	20.33	451,893	-0.25(-1.23%)
May 22, 2019	20.58	20.76	20.43	20.58	490,522	+0.00(+0.00%)
May 21, 2019	20.11	20.60	20.10	20.58	748,133	+0.53(+2.66%)
May 20, 2019	20.22	20.33	20.04	20.05	565,786	-0.20(-0.97%)
May 17, 2019	20.20	20.30	19.93	20.25	588,523	+0.05(+0.23%)
May 16, 2019	20.31	20.55	20.06	20.20	589,152	-0.14(-0.69%)
May 15, 2019	20.30	20.59	20.15	20.34	912,187	-0.05(-0.23%)
May 14, 2019	20.04	20.55	19.91	20.39	1,092,297	+0.45(+2.25%)
May 13, 2019	19.44	20.23	19.44	19.94	1,594,179	+0.35(+1.77%)
May 10, 2019	20.32	20.81	19.38	19.59	2,357,297	-1.13(-5.47%)
May 09, 2019	20.60	20.90	20.45	20.72	1,279,318	+0.12(+0.59%)
May 08, 2019	21.57	21.63	20.49	20.60	1,240,554	-0.99(-4.60%)
May 07, 2019	21.55	21.68	21.35	21.59	688,716	+0.04(+0.17%)
May 06, 2019	21.61	21.70	21.51	21.56	764,929	-0.12(-0.56%)
May 03, 2019	21.35	21.76	21.30	21.68	509,818	+0.45(+2.12%)
May 02, 2019	21.48	21.56	21.10	21.23	507,041	-0.29(-1.35%)

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.

Pattern Energy Cl A (NQ: PEGI )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Pattern Energy Cl A (NQ: PEGI )

Historical Prices

Sections

Services

Sweetwater Reporter