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 31, 2017 15.96 16.11 15.89 16.02 538,420 +0.10(+0.65%)
Mar 30, 2017 15.94 15.99 15.79 15.92 978,286 -0.07(-0.45%)
Mar 29, 2017 15.93 16.08 15.77 15.99 927,470 +0.19(+1.18%)
Mar 28, 2017 15.82 15.84 15.70 15.81 1,155,585 -0.02(-0.15%)
Mar 27, 2017 15.91 15.92 15.63 15.83 838,212 -0.09(-0.54%)
Mar 24, 2017 15.95 16.00 15.77 15.91 1,025,942 +0.16(+0.99%)
Mar 23, 2017 15.60 15.88 15.59 15.76 1,028,333 -0.07(-0.44%)
Mar 22, 2017 15.81 15.98 15.64 15.83 689,032 -0.04(-0.25%)
Mar 21, 2017 15.86 15.96 15.73 15.87 751,526 +0.04(+0.25%)
Mar 20, 2017 15.91 15.98 15.79 15.83 564,059 -0.09(-0.54%)
Mar 17, 2017 15.76 15.99 15.76 15.91 1,169,757 +0.12(+0.79%)
Mar 16, 2017 15.70 16.00 15.70 15.79 1,332,601 +0.15(+0.95%)
Mar 15, 2017 15.28 15.75 15.22 15.64 1,103,701 +0.37(+2.40%)
Mar 14, 2017 15.46 15.59 15.21 15.28 1,232,580 -0.11(-0.71%)
Mar 13, 2017 15.44 15.52 15.30 15.38 706,577 +0.00(+0.00%)
Mar 10, 2017 15.48 15.59 15.38 15.38 810,862 -0.09(-0.60%)
Mar 09, 2017 15.52 15.63 15.39 15.48 768,650 -0.08(-0.50%)
Mar 08, 2017 15.51 15.61 15.37 15.56 1,252,714 +0.03(+0.20%)
Mar 07, 2017 15.59 15.63 15.51 15.52 830,376 -0.09(-0.55%)
Mar 06, 2017 15.70 15.72 15.51 15.61 1,290,866 -0.06(-0.40%)
Mar 03, 2017 15.58 15.70 15.52 15.67 1,226,526 +0.14(+0.90%)
Mar 02, 2017 15.52 15.69 15.31 15.53 1,913,143 +0.00(+0.00%)
Mar 01, 2017 16.21 16.52 15.31 15.53 3,900,554 -0.68(-4.18%)
Feb 28, 2017 16.48 16.48 16.14 16.21 1,141,262 -0.23(-1.38%)
Feb 27, 2017 16.47 16.49 16.31 16.44 721,938 -0.01(-0.05%)
Feb 24, 2017 16.21 16.46 16.21 16.44 883,900 +0.16(+0.96%)
Feb 23, 2017 16.22 16.30 16.12 16.29 883,774 +0.08(+0.48%)
Feb 22, 2017 16.41 16.59 16.11 16.21 682,864 -0.19(-1.14%)
Feb 21, 2017 16.29 16.45 16.10 16.40 940,001 +0.34(+2.14%)
Feb 17, 2017 16.05 16.05 16.05 0 +0.00(+0.00%)
Feb 16, 2017 16.02 16.10 15.95 16.05 633,242 +0.07(+0.44%)
Feb 15, 2017 15.85 16.03 15.77 15.98 532,696 +0.09(+0.54%)
Feb 14, 2017 15.91 15.94 15.72 15.90 725,933 +0.05(+0.34%)
Feb 13, 2017 15.55 15.85 15.49 15.84 1,311,405 +0.38(+2.47%)
Feb 10, 2017 15.51 15.57 15.41 15.46 1,189,705 -0.05(-0.30%)
Feb 09, 2017 15.49 15.56 15.45 15.51 713,873 -0.01(-0.05%)
Feb 08, 2017 15.40 15.58 15.27 15.52 1,034,785 +0.17(+1.12%)
Feb 07, 2017 15.65 15.65 15.21 15.35 1,410,939 -0.23(-1.50%)
Feb 06, 2017 15.63 15.67 15.47 15.58 2,114,627 +0.03(+0.20%)
Feb 03, 2017 15.42 15.70 15.41 15.55 967,019 +0.19(+1.22%)
Feb 02, 2017 15.36 15.46 15.24 15.36 633,460 +0.02(+0.15%)
Feb 01, 2017 15.54 15.58 15.28 15.34 1,078,473 -0.05(-0.35%)
Jan 31, 2017 15.17 15.52 15.03 15.39 1,358,755 +0.23(+1.54%)
Jan 30, 2017 15.35 15.40 15.02 15.16 589,998 -0.25(-1.62%)
Jan 27, 2017 15.45 15.49 15.30 15.41 536,825 +0.01(+0.05%)
Jan 26, 2017 15.42 15.49 15.33 15.40 510,525 +0.03(+0.20%)
Jan 25, 2017 15.25 15.47 15.24 15.37 677,688 +0.06(+0.41%)
Jan 24, 2017 15.15 15.51 15.13 15.31 1,005,405 +0.17(+1.13%)
Jan 23, 2017 15.32 15.45 15.12 15.13 709,755 -0.23(-1.52%)
Jan 20, 2017 15.28 15.48 15.21 15.37 437,210 +0.05(+0.36%)
Jan 19, 2017 15.49 15.56 15.31 15.31 507,599 -0.20(-1.31%)
Jan 18, 2017 15.45 15.52 15.35 15.52 675,799 +0.08(+0.51%)
Jan 17, 2017 15.25 15.56 15.21 15.44 819,363 +0.21(+1.38%)
Jan 13, 2017 15.23 15.23 15.23 0 +0.12(+0.77%)
Jan 12, 2017 15.22 15.26 14.92 15.11 403,134 +0.01(+0.05%)
Jan 11, 2017 15.11 15.19 14.96 15.10 532,135 +0.04(+0.26%)
Jan 10, 2017 15.03 15.14 14.93 15.06 691,014 +0.07(+0.47%)
Jan 09, 2017 15.24 15.28 14.97 14.99 807,670 -0.25(-1.64%)
Jan 06, 2017 15.09 15.33 15.05 15.24 1,070,345 +0.18(+1.19%)
Jan 05, 2017 14.99 15.15 14.96 15.06 858,901 +0.12(+0.84%)
Jan 04, 2017 14.72 15.10 14.70 14.94 939,702 +0.19(+1.32%)
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.