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 (%)
Apr 30, 2018 15.64 15.72 15.40 15.62 944,836 +0.01(+0.05%)
Apr 27, 2018 15.74 15.75 15.55 15.61 770,346 -0.05(-0.33%)
Apr 26, 2018 15.47 15.69 15.38 15.66 791,466 +0.28(+1.79%)
Apr 25, 2018 15.22 15.44 15.21 15.39 609,624 +0.03(+0.22%)
Apr 24, 2018 15.42 15.42 15.24 15.36 860,259 -0.02(-0.11%)
Apr 23, 2018 15.43 15.44 15.17 15.37 799,904 -0.01(-0.06%)
Apr 20, 2018 15.26 15.41 15.11 15.38 972,523 +0.15(+0.96%)
Apr 19, 2018 15.25 15.39 15.16 15.23 1,093,543 -0.07(-0.45%)
Apr 18, 2018 15.28 15.53 15.28 15.30 685,526 +0.03(+0.17%)
Apr 17, 2018 15.14 15.36 15.09 15.28 753,481 +0.16(+1.08%)
Apr 16, 2018 15.07 15.13 14.95 15.11 1,209,661 +0.15(+1.03%)
Apr 13, 2018 15.15 15.24 14.92 14.96 1,032,512 -0.14(-0.91%)
Apr 12, 2018 15.29 15.40 15.06 15.10 671,556 -0.14(-0.90%)
Apr 11, 2018 15.17 15.34 15.16 15.23 537,268 +0.03(+0.23%)
Apr 10, 2018 15.32 15.36 15.06 15.20 810,418 +0.03(+0.23%)
Apr 09, 2018 14.87 15.26 14.76 15.17 1,064,634 +0.42(+2.86%)
Apr 06, 2018 15.09 15.25 14.68 14.74 1,000,007 -0.35(-2.33%)
Apr 05, 2018 14.96 15.25 14.80 15.10 961,413 +0.17(+1.15%)
Apr 04, 2018 14.59 15.05 14.50 14.93 1,128,203 +0.25(+1.70%)
Apr 03, 2018 14.79 14.95 14.42 14.68 1,494,506 -0.03(-0.23%)
Apr 02, 2018 14.86 15.05 14.59 14.71 1,078,750 -0.15(-0.98%)
Mar 29, 2018 14.86 14.86 14.86 0 -0.16(-1.09%)
Mar 28, 2018 15.16 15.23 14.91 15.02 1,256,141 -0.09(-0.61%)
Mar 27, 2018 15.40 15.40 15.08 15.11 1,562,336 -0.22(-1.42%)
Mar 26, 2018 15.22 15.35 15.12 15.33 1,440,339 +0.25(+1.67%)
Mar 23, 2018 15.23 15.68 15.07 15.08 1,674,848 -0.15(-0.99%)
Mar 22, 2018 15.24 15.55 15.21 15.23 1,743,951 -0.04(-0.28%)
Mar 21, 2018 15.35 15.46 15.22 15.27 1,540,615 -0.05(-0.33%)
Mar 20, 2018 15.32 15.44 15.20 15.32 1,310,265 -0.03(-0.22%)
Mar 19, 2018 15.28 15.45 15.26 15.36 1,731,666 +0.08(+0.55%)
Mar 16, 2018 15.31 15.43 15.05 15.27 1,528,699 -0.08(-0.49%)
Mar 15, 2018 15.61 15.81 15.29 15.35 1,191,593 -0.22(-1.40%)
Mar 14, 2018 15.52 15.70 15.37 15.57 884,700 +0.06(+0.38%)
Mar 13, 2018 15.47 15.79 15.39 15.51 1,444,964 +0.09(+0.60%)
Mar 12, 2018 15.10 15.60 15.10 15.41 1,325,141 +0.36(+2.40%)
Mar 09, 2018 14.94 15.07 14.80 15.05 892,520 +0.21(+1.41%)
Mar 08, 2018 14.76 14.96 14.66 14.84 2,039,949 +0.21(+1.43%)
Mar 07, 2018 14.65 14.63 1,833,516 +0.33(+2.29%)
Mar 06, 2018 14.45 14.68 14.22 14.31 1,260,979 -0.12(-0.81%)
Mar 05, 2018 14.27 14.47 14.15 14.42 1,739,406 +0.20(+1.42%)
Mar 02, 2018 14.42 14.42 13.91 14.22 2,354,249 -0.08(-0.53%)
Mar 01, 2018 15.23 15.35 14.30 14.30 3,104,406 -1.28(-8.24%)
Feb 28, 2018 16.02 16.04 15.58 15.58 1,499,534 -0.41(-2.57%)
Feb 27, 2018 15.90 16.27 15.82 15.99 1,619,246 +0.18(+1.17%)
Feb 26, 2018 15.90 15.94 15.62 15.81 1,448,286 -0.06(-0.37%)
Feb 23, 2018 15.88 16.07 15.75 15.87 1,049,288 +0.07(+0.43%)
Feb 22, 2018 15.78 16.04 15.75 15.80 805,674 +0.04(+0.24%)
Feb 21, 2018 15.77 16.06 15.73 15.76 790,598 -0.04(-0.24%)
Feb 20, 2018 16.18 16.26 15.71 15.80 858,139 -0.38(-2.33%)
Feb 16, 2018 16.18 16.18 16.18 0 +0.14(+0.89%)
Feb 15, 2018 16.04 15.61 16.04 967,041 +0.45(+2.91%)
Feb 14, 2018 15.38 15.66 15.23 15.58 1,092,171 +0.08(+0.49%)
Feb 13, 2018 15.89 16.00 15.30 15.51 3,318,671 -0.46(-2.89%)
Feb 12, 2018 15.75 16.19 15.66 15.97 1,342,297 +0.24(+1.55%)
Feb 09, 2018 15.50 15.81 15.27 15.73 1,221,759 +0.28(+1.79%)
Feb 08, 2018 15.94 15.44 15.45 1,136,559 -0.25(-1.60%)
Feb 07, 2018 15.94 16.07 15.69 15.70 1,395,101 -0.28(-1.73%)
Feb 06, 2018 16.19 16.35 15.72 15.98 2,523,834 -0.53(-3.20%)
Feb 05, 2018 17.07 17.08 16.46 16.51 1,420,961 -0.61(-3.58%)
Feb 02, 2018 17.18 17.29 16.91 17.12 922,127 -0.06(-0.34%)
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.