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 (%)
May 31, 2017 18.06 18.25 17.90 17.96 1,274,508 -0.08(-0.44%)
May 30, 2017 18.12 18.22 18.04 18.04 714,834 -0.16(-0.87%)
May 26, 2017 18.30 18.35 18.12 18.20 431,817 -0.02(-0.13%)
May 25, 2017 18.24 18.36 18.18 18.22 708,922 +0.05(+0.26%)
May 24, 2017 17.75 18.20 17.75 18.17 769,159 +0.42(+2.38%)
May 23, 2017 17.77 17.86 17.71 17.75 1,138,154 +0.07(+0.41%)
May 22, 2017 17.53 17.69 17.45 17.68 612,575 +0.17(+0.95%)
May 19, 2017 17.50 17.54 17.44 17.51 906,826 +0.07(+0.41%)
May 18, 2017 17.51 17.52 17.30 17.44 690,530 +0.04(+0.23%)
May 17, 2017 17.61 17.62 17.32 17.40 875,623 -0.29(-1.62%)
May 16, 2017 17.69 17.75 17.57 17.69 1,061,056 +0.08(+0.45%)
May 15, 2017 17.30 17.64 17.30 17.61 1,156,169 +0.25(+1.47%)
May 12, 2017 17.34 17.52 17.24 17.35 842,963 +0.02(+0.14%)
May 11, 2017 17.15 17.38 17.11 17.33 1,033,437 +0.18(+1.07%)
May 10, 2017 17.10 17.34 17.05 17.15 896,928 +0.09(+0.51%)
May 09, 2017 17.51 17.83 17.03 17.06 1,464,470 -0.30(-1.74%)
May 08, 2017 17.50 17.54 17.27 17.36 1,227,275 -0.06(-0.37%)
May 05, 2017 17.25 17.50 17.23 17.42 1,543,333 +0.21(+1.25%)
May 04, 2017 17.42 17.42 17.17 17.21 1,183,429 -0.19(-1.10%)
May 03, 2017 17.51 17.51 17.30 17.40 649,636 -0.15(-0.86%)
May 02, 2017 17.50 17.67 17.44 17.55 1,422,161 +0.06(+0.32%)
May 01, 2017 17.59 17.62 17.42 17.50 783,801 -0.03(-0.18%)
Apr 28, 2017 17.68 17.71 17.36 17.53 2,024,412 -0.10(-0.59%)
Apr 27, 2017 17.87 17.87 17.61 17.63 932,365 -0.07(-0.40%)
Apr 26, 2017 17.66 17.78 17.62 17.70 855,406 +0.06(+0.36%)
Apr 25, 2017 17.30 17.71 17.28 17.64 1,022,220 +0.28(+1.60%)
Apr 24, 2017 17.11 17.43 17.03 17.36 1,457,882 +0.30(+1.77%)
Apr 21, 2017 17.04 17.15 16.97 17.06 695,658 +0.02(+0.14%)
Apr 20, 2017 17.00 17.15 16.95 17.03 507,595 +0.02(+0.14%)
Apr 19, 2017 17.33 17.52 16.97 17.01 1,067,281 -0.28(-1.61%)
Apr 18, 2017 17.08 17.30 17.04 17.29 1,061,500 +0.19(+1.12%)
Apr 17, 2017 16.86 17.11 16.86 17.10 783,712 +0.26(+1.56%)
Apr 13, 2017 16.92 17.03 16.80 16.84 756,488 -0.11(-0.66%)
Apr 12, 2017 16.80 17.00 16.76 16.95 581,548 +0.18(+1.09%)
Apr 11, 2017 16.67 16.84 16.59 16.76 811,819 +0.15(+0.91%)
Apr 10, 2017 16.43 16.72 16.40 16.61 1,121,973 +0.20(+1.21%)
Apr 07, 2017 16.32 16.55 16.22 16.41 772,217 +0.16(+0.98%)
Apr 06, 2017 16.21 16.29 16.03 16.25 1,505,163 +0.02(+0.15%)
Apr 05, 2017 16.04 16.32 16.04 16.23 1,158,154 +0.18(+1.09%)
Apr 04, 2017 15.86 16.08 15.80 16.06 743,306 +0.14(+0.90%)
Apr 03, 2017 16.05 16.09 15.77 15.91 862,039 -0.11(-0.70%)
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%)
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.