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 29, 2016 18.29 18.45 18.07 18.28 821,196 +0.06(+0.33%)
Jul 28, 2016 18.14 18.30 18.00 18.22 840,661 +0.17(+0.96%)
Jul 27, 2016 18.53 18.53 18.03 18.05 1,085,731 -0.41(-2.23%)
Jul 26, 2016 18.20 18.50 18.18 18.46 979,515 +0.27(+1.48%)
Jul 25, 2016 18.10 18.20 17.95 18.19 763,841 +0.11(+0.58%)
Jul 22, 2016 18.20 18.21 17.97 18.08 971,558 -0.05(-0.29%)
Jul 21, 2016 17.89 18.25 17.89 18.14 693,428 +0.22(+1.21%)
Jul 20, 2016 17.79 18.08 17.65 17.92 663,896 +0.11(+0.59%)
Jul 19, 2016 17.94 18.13 17.73 17.81 666,218 -0.14(-0.75%)
Jul 18, 2016 17.77 18.02 17.62 17.95 835,228 +0.14(+0.76%)
Jul 15, 2016 17.84 17.86 17.68 17.81 1,259,928 +0.01(+0.04%)
Jul 14, 2016 17.85 17.99 17.51 17.80 1,089,562 -0.01(-0.04%)
Jul 13, 2016 18.01 18.11 17.65 17.81 1,060,405 -0.11(-0.59%)
Jul 12, 2016 18.11 18.31 17.91 17.92 1,388,297 -0.13(-0.75%)
Jul 11, 2016 17.97 18.20 17.53 18.05 948,222 +0.23(+1.30%)
Jul 08, 2016 17.69 17.84 17.57 17.82 1,126,810 +0.25(+1.41%)
Jul 07, 2016 17.88 17.97 17.44 17.57 2,373,952 -0.04(-0.21%)
Jul 05, 2016 17.59 17.73 17.42 17.61 1,423,835 -0.08(-0.47%)
Jul 01, 2016 17.37 17.69 17.69 17.69 1,109,202 +0.46(+2.70%)
Jun 30, 2016 16.90 17.27 16.75 17.23 1,317,205 +0.34(+2.00%)
Jun 29, 2016 16.49 17.05 16.26 16.89 1,284,600 +0.54(+3.30%)
Jun 28, 2016 15.86 16.36 15.80 16.35 767,444 +0.57(+3.61%)
Jun 27, 2016 15.96 16.16 15.68 15.78 1,325,216 -0.43(-2.68%)
Jun 24, 2016 16.02 16.29 15.86 16.21 3,502,013 -0.60(-3.59%)
Jun 23, 2016 16.52 16.84 16.20 16.82 1,359,651 +0.50(+3.07%)
Jun 22, 2016 16.35 16.66 16.35 16.32 1,103,689 +0.05(+0.32%)
Jun 21, 2016 15.82 16.41 15.68 16.27 867,490 +0.39(+2.46%)
Jun 20, 2016 15.78 16.20 15.68 15.88 1,062,015 +0.35(+2.23%)
Jun 17, 2016 15.44 15.71 15.18 15.53 4,264,191 +0.14(+0.91%)
Jun 16, 2016 15.29 15.43 15.17 15.39 814,169 -0.06(-0.38%)
Jun 15, 2016 15.44 15.64 15.21 15.45 1,333,865 +0.02(+0.14%)
Jun 14, 2016 15.30 15.51 15.22 15.43 1,443,357 +0.08(+0.53%)
Jun 13, 2016 15.41 15.55 15.10 15.35 1,708,279 -0.24(-1.51%)
Jun 10, 2016 16.20 16.35 15.53 15.58 1,635,540 -0.76(-4.64%)
Jun 09, 2016 16.30 16.40 15.92 16.34 1,056,459 -0.07(-0.40%)
Jun 08, 2016 16.41 16.61 15.99 16.41 461,116 +0.04(+0.23%)
Jun 07, 2016 16.38 16.60 16.21 16.37 575,444 +0.00(+0.00%)
Jun 06, 2016 16.21 16.38 16.16 16.37 707,533 +0.16(+1.00%)
Jun 03, 2016 16.05 16.18 15.98 16.21 737,950 +0.20(+1.24%)
Jun 02, 2016 15.81 16.10 15.76 16.01 690,488 +0.14(+0.88%)
Jun 01, 2016 15.99 16.09 15.85 15.87 903,489 -0.17(-1.06%)
May 31, 2016 15.81 16.10 15.70 16.04 900,337 +0.28(+1.78%)
May 27, 2016 15.57 15.76 15.76 15.76 781,422 +0.21(+1.33%)
May 26, 2016 15.56 15.73 15.39 15.55 928,168 -0.03(-0.19%)
May 25, 2016 15.40 15.63 15.21 15.58 872,970 +0.21(+1.34%)
May 24, 2016 15.29 15.46 15.21 15.38 756,373 +0.17(+1.11%)
May 23, 2016 15.32 15.34 15.21 15.21 484,301 -0.08(-0.53%)
May 20, 2016 15.21 15.41 14.94 15.29 519,929 +0.11(+0.73%)
May 19, 2016 14.79 15.23 14.56 15.18 789,550 +0.23(+1.53%)
May 18, 2016 15.02 15.15 14.79 14.95 1,090,291 -0.14(-0.93%)
May 17, 2016 14.92 15.24 14.65 15.09 778,274 +0.17(+1.14%)
May 16, 2016 14.98 15.26 14.86 14.92 1,084,486 -0.04(-0.25%)
May 13, 2016 14.47 15.07 14.29 14.96 1,204,826 +0.48(+3.31%)
May 12, 2016 14.79 14.85 14.41 14.48 1,272,073 -0.25(-1.70%)
May 11, 2016 15.02 15.18 14.69 14.73 830,983 -0.32(-2.10%)
May 10, 2016 14.96 15.32 14.36 15.04 1,337,444 +0.02(+0.15%)
May 09, 2016 15.04 15.64 14.25 15.02 1,420,706 +0.07(+0.49%)
May 06, 2016 14.89 15.19 14.79 14.95 1,125,396 +0.04(+0.25%)
May 05, 2016 15.11 15.35 14.82 14.91 906,165 -0.13(-0.88%)
May 04, 2016 15.04 15.24 14.84 15.04 870,042 -0.03(-0.20%)
May 03, 2016 15.38 15.54 14.83 15.07 999,245 -0.43(-2.80%)
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.