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 (%)
Sep 30, 2016 17.43 17.43 17.00 17.17 971,440 -0.15(-0.88%)
Sep 29, 2016 17.47 17.56 17.29 17.32 568,551 -0.15(-0.87%)
Sep 28, 2016 17.23 17.50 17.13 17.47 796,801 +0.22(+1.28%)
Sep 27, 2016 17.36 17.70 17.05 17.25 1,022,467 -0.25(-1.46%)
Sep 26, 2016 17.77 18.02 17.46 17.50 604,196 -0.36(-2.02%)
Sep 23, 2016 18.07 18.19 17.76 17.86 798,165 -0.23(-1.24%)
Sep 22, 2016 17.96 18.15 17.75 18.09 1,610,603 +0.22(+1.22%)
Sep 21, 2016 17.67 17.88 17.49 17.87 1,097,375 +0.26(+1.49%)
Sep 20, 2016 17.69 17.77 17.43 17.61 1,267,705 -0.05(-0.25%)
Sep 19, 2016 17.58 17.84 17.37 17.66 935,035 +0.34(+1.95%)
Sep 16, 2016 17.34 17.45 17.15 17.32 1,184,908 -0.08(-0.47%)
Sep 15, 2016 17.35 17.50 17.18 17.40 763,417 +0.05(+0.30%)
Sep 14, 2016 17.44 17.61 17.24 17.35 1,015,040 -0.05(-0.30%)
Sep 13, 2016 17.99 18.00 17.26 17.40 1,223,477 -0.76(-4.17%)
Sep 12, 2016 17.83 18.16 17.75 18.16 958,827 +0.27(+1.51%)
Sep 09, 2016 18.56 18.58 17.80 17.89 1,169,746 -0.84(-4.49%)
Sep 08, 2016 18.75 18.84 18.57 18.73 1,191,872 +0.04(+0.24%)
Sep 07, 2016 18.37 18.70 18.29 18.68 1,052,621 +0.30(+1.63%)
Sep 06, 2016 18.29 18.61 18.25 18.38 1,173,077 +0.18(+0.99%)
Sep 02, 2016 17.96 18.20 18.20 18.20 1,063,469 +0.30(+1.68%)
Sep 01, 2016 17.85 18.09 17.55 17.90 970,348 +0.05(+0.29%)
Aug 31, 2016 17.88 18.02 17.43 17.85 2,030,508 -0.12(-0.67%)
Aug 30, 2016 18.00 18.13 17.93 17.97 588,153 +0.00(+0.00%)
Aug 29, 2016 17.72 18.07 17.72 17.97 1,012,370 +0.29(+1.61%)
Aug 26, 2016 17.79 18.18 17.65 17.68 1,104,594 -0.01(-0.04%)
Aug 25, 2016 17.62 17.81 17.57 17.69 774,013 +0.06(+0.34%)
Aug 24, 2016 17.86 17.98 17.59 17.63 759,535 -0.28(-1.55%)
Aug 23, 2016 17.84 18.04 17.73 17.91 940,350 +0.15(+0.84%)
Aug 22, 2016 17.77 17.90 17.77 17.76 537,835 -0.02(-0.13%)
Aug 19, 2016 17.80 17.89 17.59 17.78 1,313,112 -0.05(-0.25%)
Aug 18, 2016 17.59 17.96 17.59 17.83 835,969 +0.14(+0.76%)
Aug 17, 2016 17.36 17.72 17.25 17.69 1,183,324 +0.43(+2.48%)
Aug 16, 2016 17.80 17.80 17.19 17.27 2,196,227 -0.52(-2.95%)
Aug 15, 2016 17.84 18.03 17.77 17.79 1,296,349 -0.07(-0.38%)
Aug 12, 2016 17.93 17.99 17.83 17.86 1,759,790 -0.07(-0.42%)
Aug 11, 2016 17.90 17.94 17.83 17.93 1,756,698 +0.06(+0.34%)
Aug 10, 2016 17.98 17.98 17.77 17.87 2,690,146 +0.00(+0.00%)
Aug 09, 2016 17.85 17.97 17.69 17.87 9,521,981 -0.71(-3.79%)
Aug 08, 2016 18.53 18.85 18.46 18.58 1,138,234 +0.20(+1.06%)
Aug 05, 2016 18.52 18.66 17.86 18.38 1,072,466 +0.34(+1.91%)
Aug 04, 2016 18.25 18.29 17.90 18.04 754,531 -0.20(-1.07%)
Aug 03, 2016 17.80 18.25 17.54 18.23 820,412 +0.37(+2.06%)
Aug 02, 2016 17.76 18.16 17.62 17.86 1,580,708 +0.06(+0.34%)
Aug 01, 2016 18.23 18.32 17.73 17.80 920,431 -0.47(-2.59%)
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%)
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.