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 (%)
Jul 31, 2014 21.73 21.97 21.48 21.59 615,833 -0.31(-1.40%)
Jul 30, 2014 22.21 22.50 21.70 21.89 602,170 -0.21(-0.95%)
Jul 29, 2014 22.26 22.53 21.81 22.10 724,119 -0.16(-0.72%)
Jul 28, 2014 22.13 22.54 21.89 22.26 363,022 +0.07(+0.31%)
Jul 25, 2014 22.81 23.00 22.05 22.19 793,815 -0.77(-3.34%)
Jul 24, 2014 23.28 23.43 22.96 22.96 406,965 -0.49(-2.11%)
Jul 23, 2014 23.79 23.87 23.08 23.45 482,481 -0.36(-1.52%)
Jul 22, 2014 23.70 24.04 23.62 23.82 300,942 +0.22(+0.94%)
Jul 21, 2014 23.33 23.81 23.33 23.59 551,194 +0.12(+0.50%)
Jul 18, 2014 22.92 23.47 22.87 23.47 309,935 +0.48(+2.09%)
Jul 17, 2014 23.03 23.22 22.99 22.99 238,194 -0.10(-0.45%)
Jul 16, 2014 23.30 23.61 23.03 23.10 311,210 -0.03(-0.15%)
Jul 15, 2014 23.16 23.17 22.99 23.13 178,543 +0.01(+0.03%)
Jul 14, 2014 23.26 23.43 23.05 23.13 242,448 +0.03(+0.12%)
Jul 11, 2014 22.96 23.24 22.87 23.10 345,750 +0.14(+0.61%)
Jul 10, 2014 22.99 23.17 22.88 22.96 337,256 -0.21(-0.90%)
Jul 09, 2014 22.93 23.41 22.85 23.17 762,842 -0.12(-0.51%)
Jul 08, 2014 23.50 23.72 23.27 23.29 798,433 -0.15(-0.62%)
Jul 07, 2014 23.15 23.46 22.90 23.43 630,324 +0.43(+1.88%)
Jul 03, 2014 23.21 23.00 23.00 23.00 376,992 -0.24(-1.02%)
Jul 02, 2014 23.68 23.79 23.16 23.24 618,727 -0.42(-1.77%)
Jul 01, 2014 23.32 23.79 23.13 23.66 887,803 +0.59(+2.57%)
Jun 30, 2014 22.44 23.20 22.30 23.06 883,646 +0.54(+2.38%)
Jun 27, 2014 22.33 22.99 22.23 22.53 5,085,861 +0.04(+0.19%)
Jun 26, 2014 22.26 22.50 22.12 22.49 394,287 +0.08(+0.37%)
Jun 25, 2014 22.68 22.81 22.30 22.40 665,725 -0.26(-1.14%)
Jun 24, 2014 22.58 22.99 22.53 22.66 795,742 -0.11(-0.49%)
Jun 23, 2014 22.64 23.12 22.37 22.77 1,068,820 +0.27(+1.21%)
Jun 20, 2014 21.91 22.57 21.87 22.50 1,398,123 +0.65(+2.96%)
Jun 19, 2014 21.82 21.97 21.62 21.85 298,196 +0.05(+0.22%)
Jun 18, 2014 21.50 22.05 21.22 21.80 841,177 +0.37(+1.72%)
Jun 17, 2014 21.44 21.85 21.34 21.43 557,940 -0.01(-0.03%)
Jun 16, 2014 21.47 21.73 21.08 21.44 503,540 -0.09(-0.42%)
Jun 13, 2014 21.14 21.59 21.14 21.53 534,019 +0.45(+2.11%)
Jun 12, 2014 21.23 21.23 20.90 21.09 291,461 -0.08(-0.39%)
Jun 11, 2014 21.30 21.52 21.11 21.17 372,055 -0.14(-0.65%)
Jun 10, 2014 21.18 21.44 20.95 21.31 394,599 -0.04(-0.20%)
Jun 06, 2014 21.29 21.36 21.08 21.35 351,483 +0.03(+0.16%)
Jun 05, 2014 20.83 21.45 20.79 21.31 642,218 +0.43(+2.07%)
Jun 04, 2014 20.89 20.95 20.76 20.88 662,834 -0.02(-0.10%)
Jun 03, 2014 20.83 21.14 20.59 20.90 534,708 -0.01(-0.03%)
Jun 02, 2014 21.14 21.22 20.83 20.91 376,720 -0.23(-1.09%)
May 30, 2014 21.75 21.75 21.11 21.14 1,768,077 -0.52(-2.38%)
May 29, 2014 21.21 21.73 21.02 21.66 845,740 +0.50(+2.37%)
May 28, 2014 20.76 21.20 20.76 21.15 658,739 +0.36(+1.71%)
May 27, 2014 20.71 20.88 20.56 20.80 464,196 +0.25(+1.22%)
May 23, 2014 20.53 20.55 20.55 20.55 547,256 +0.15(+0.75%)
May 22, 2014 20.34 20.55 20.18 20.40 291,066 +0.17(+0.86%)
May 21, 2014 20.35 20.35 20.13 20.22 452,891 -0.08(-0.41%)
May 20, 2014 20.34 20.37 20.15 20.30 785,244 +0.06(+0.31%)
May 19, 2014 20.38 20.47 20.17 20.24 447,111 -0.10(-0.48%)
May 16, 2014 20.37 20.49 20.14 20.34 1,270,279 +0.06(+0.31%)
May 15, 2014 20.41 20.44 19.97 20.28 814,669 -0.12(-0.58%)
May 14, 2014 20.21 20.47 19.99 20.40 1,036,256 +0.06(+0.27%)
May 13, 2014 20.40 20.51 20.27 20.34 1,271,835 -0.03(-0.14%)
May 12, 2014 20.19 20.42 19.89 20.37 1,804,308 +0.34(+1.70%)
May 09, 2014 19.72 20.16 19.33 20.03 12,405,354 +0.29(+1.48%)
May 08, 2014 19.30 20.30 18.97 19.73 1,026,936 +0.22(+1.11%)
May 07, 2014 18.97 19.63 18.70 19.52 977,480 +0.64(+3.40%)
May 06, 2014 17.62 19.41 16.96 18.88 1,938,349 +0.75(+4.15%)
May 05, 2014 17.97 18.30 17.61 18.12 421,090 +0.13(+0.70%)
May 02, 2014 18.77 19.15 17.64 18.00 411,726 -0.69(-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.