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 (%)
Aug 31, 2015 15.48 16.10 15.44 15.79 1,201,854 -0.05(-0.31%)
Aug 28, 2015 15.45 15.89 15.39 15.84 977,073 +0.31(+2.02%)
Aug 27, 2015 15.03 15.82 14.91 15.53 1,253,425 +0.63(+4.21%)
Aug 26, 2015 15.35 15.35 14.24 14.90 2,092,590 -0.20(-1.29%)
Aug 25, 2015 15.44 15.51 15.02 15.09 793,647 +0.02(+0.14%)
Aug 24, 2015 13.89 15.64 13.76 15.07 1,851,096 -0.40(-2.57%)
Aug 21, 2015 15.28 15.71 15.28 15.47 1,434,673 -0.13(-0.80%)
Aug 20, 2015 15.85 16.06 15.58 15.60 1,060,580 -0.33(-2.10%)
Aug 19, 2015 16.05 16.21 15.84 15.93 1,459,990 -0.22(-1.38%)
Aug 18, 2015 16.49 16.52 16.10 16.15 1,137,992 -0.09(-0.56%)
Aug 17, 2015 15.82 16.29 15.76 16.24 1,426,078 +0.34(+2.15%)
Aug 14, 2015 16.00 16.51 15.78 15.90 1,178,148 -0.18(-1.13%)
Aug 13, 2015 15.69 16.53 15.69 16.08 3,096,172 +0.05(+0.30%)
Aug 12, 2015 15.11 16.16 14.73 16.03 3,228,359 +1.07(+7.12%)
Aug 11, 2015 14.89 15.43 14.66 14.97 2,621,385 -0.40(-2.58%)
Aug 10, 2015 16.00 16.52 14.94 15.37 1,873,965 +0.12(+0.78%)
Aug 07, 2015 15.03 15.55 14.77 15.25 2,455,140 -0.04(-0.27%)
Aug 06, 2015 16.23 16.25 15.25 15.29 3,018,394 -0.88(-5.43%)
Aug 05, 2015 15.84 16.17 15.84 16.17 1,606,247 +0.34(+2.16%)
Aug 04, 2015 16.24 16.70 15.73 15.83 2,629,882 -0.58(-3.52%)
Aug 03, 2015 17.02 17.17 16.35 16.40 1,562,866 -0.61(-3.60%)
Jul 31, 2015 16.94 17.41 16.90 17.02 2,904,948 +0.07(+0.41%)
Jul 30, 2015 16.93 17.19 16.77 16.95 1,527,198 +0.01(+0.08%)
Jul 29, 2015 17.03 17.21 16.86 16.93 1,542,035 -0.22(-1.30%)
Jul 28, 2015 17.25 17.45 17.10 17.16 1,876,077 -0.17(-0.97%)
Jul 27, 2015 16.89 17.42 16.72 17.32 2,243,957 +0.45(+2.64%)
Jul 24, 2015 17.09 17.27 16.70 16.88 2,775,014 -0.31(-1.78%)
Jul 23, 2015 16.68 17.29 16.65 17.18 10,934,964 +0.68(+4.09%)
Jul 22, 2015 17.14 17.33 16.14 16.51 9,739,705 -1.42(-7.93%)
Jul 21, 2015 18.27 18.45 17.85 17.93 985,043 -0.40(-2.20%)
Jul 20, 2015 18.52 18.70 18.22 18.33 1,261,840 -0.10(-0.53%)
Jul 17, 2015 19.24 19.34 18.33 18.43 1,543,021 -0.74(-3.85%)
Jul 16, 2015 19.25 19.46 18.95 19.17 1,042,920 -0.02(-0.11%)
Jul 15, 2015 19.75 19.81 19.02 19.19 1,318,838 -0.70(-3.50%)
Jul 14, 2015 20.40 20.48 19.80 19.89 930,810 -0.46(-2.26%)
Jul 13, 2015 20.34 20.34 20.21 20.35 364,046 +0.01(+0.03%)
Jul 10, 2015 20.16 20.58 20.10 20.34 593,189 +0.20(+1.00%)
Jul 09, 2015 20.56 20.76 20.13 20.14 819,207 -0.22(-1.09%)
Jul 08, 2015 20.17 20.39 20.10 20.36 1,143,558 -0.01(-0.07%)
Jul 07, 2015 20.04 20.50 19.92 20.37 1,052,971 +0.38(+1.88%)
Jul 06, 2015 19.82 20.11 19.73 20.00 945,399 -0.03(-0.17%)
Jul 02, 2015 19.72 20.03 20.03 20.03 796,767 +0.33(+1.66%)
Jul 01, 2015 19.91 20.12 19.59 19.71 1,031,365 -0.06(-0.32%)
Jun 30, 2015 20.21 20.43 19.74 19.77 1,439,086 -0.44(-2.17%)
Jun 29, 2015 21.03 21.03 20.15 20.21 1,282,998 -0.76(-3.62%)
Jun 26, 2015 21.17 21.47 20.88 20.97 3,970,486 -0.35(-1.63%)
Jun 25, 2015 21.57 21.75 21.18 21.31 1,349,251 -0.14(-0.65%)
Jun 24, 2015 21.34 21.97 21.07 21.45 2,364,711 +0.26(+1.22%)
Jun 23, 2015 21.63 21.70 21.17 21.20 1,804,173 -0.35(-1.62%)
Jun 22, 2015 21.06 22.29 20.78 21.54 2,318,902 +0.68(+3.27%)
Jun 19, 2015 21.07 21.15 20.54 20.86 4,905,529 -0.13(-0.60%)
Jun 18, 2015 20.57 21.16 20.22 20.99 1,840,932 +0.65(+3.22%)
Jun 17, 2015 20.03 20.35 19.96 20.33 815,688 +0.32(+1.60%)
Jun 16, 2015 20.22 20.22 19.85 20.01 884,048 -0.19(-0.93%)
Jun 15, 2015 20.09 20.46 19.71 20.20 1,378,758 +0.26(+1.33%)
Jun 12, 2015 19.68 20.12 19.57 19.94 577,360 +0.09(+0.46%)
Jun 11, 2015 19.87 20.06 19.50 19.85 602,518 -0.02(-0.11%)
Jun 10, 2015 19.78 20.35 19.67 19.87 943,418 +0.13(+0.67%)
Jun 09, 2015 20.20 20.30 19.55 19.73 607,677 -0.45(-2.21%)
Jun 08, 2015 20.01 20.24 19.97 20.18 784,637 +0.08(+0.38%)
Jun 05, 2015 20.19 20.23 19.88 20.10 562,444 -0.16(-0.79%)
Jun 04, 2015 20.40 20.73 20.05 20.26 1,565,060 -0.22(-1.05%)
Jun 03, 2015 20.76 21.12 20.26 20.48 2,027,285 -0.31(-1.51%)
Jun 02, 2015 20.39 20.95 20.07 20.79 1,804,960 +0.40(+1.98%)
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.