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, 2018 17.91 17.91 17.91 0 -0.08(-0.44%)
Aug 30, 2018 17.99 18.14 17.90 17.99 837,952 +0.04(+0.20%)
Aug 29, 2018 17.87 17.96 17.78 17.95 709,695 +0.10(+0.54%)
Aug 28, 2018 17.99 18.15 17.84 17.86 794,150 -0.06(-0.34%)
Aug 27, 2018 17.72 17.97 17.64 17.92 831,274 +0.22(+1.24%)
Aug 24, 2018 17.60 17.71 17.47 17.70 564,771 +0.15(+0.85%)
Aug 23, 2018 17.67 17.72 17.50 17.55 576,729 -0.12(-0.70%)
Aug 22, 2018 18.02 18.06 17.64 17.67 786,609 -0.40(-2.19%)
Aug 21, 2018 18.16 18.33 18.06 18.07 1,183,177 -0.10(-0.53%)
Aug 20, 2018 17.65 18.22 17.65 18.16 1,618,378 +0.52(+2.94%)
Aug 17, 2018 17.43 17.65 17.21 17.65 1,512,467 +0.15(+0.85%)
Aug 16, 2018 17.14 17.54 17.09 17.50 1,380,066 +0.38(+2.21%)
Aug 15, 2018 16.85 17.28 16.85 17.12 2,908,060 +0.26(+1.56%)
Aug 14, 2018 16.53 17.03 16.49 16.85 1,341,136 +0.37(+2.24%)
Aug 13, 2018 16.56 16.80 16.46 16.49 1,627,558 -0.01(-0.05%)
Aug 10, 2018 16.34 16.79 16.31 16.49 2,321,332 +0.13(+0.81%)
Aug 09, 2018 16.42 16.49 15.34 16.36 4,238,992 +0.47(+2.93%)
Aug 08, 2018 16.23 16.33 15.78 15.90 2,383,829 -0.30(-1.84%)
Aug 07, 2018 16.20 16.28 16.03 16.20 944,422 -0.04(-0.22%)
Aug 06, 2018 16.08 16.29 16.05 16.23 1,062,950 +0.15(+0.93%)
Aug 03, 2018 16.13 16.23 16.00 16.08 761,525 -0.11(-0.65%)
Aug 02, 2018 16.21 16.32 16.12 16.19 924,527 +0.01(+0.05%)
Aug 01, 2018 16.32 16.47 15.91 16.18 1,361,257 -0.14(-0.86%)
Jul 31, 2018 16.42 16.57 16.26 16.32 1,331,648 -0.09(-0.54%)
Jul 30, 2018 16.32 16.47 16.19 16.41 1,371,447 +0.22(+1.36%)
Jul 27, 2018 16.10 16.49 16.10 16.19 1,785,578 +0.05(+0.33%)
Jul 26, 2018 15.85 16.19 15.85 16.13 1,432,687 +0.31(+1.94%)
Jul 25, 2018 15.74 15.84 15.69 15.83 1,103,794 +0.11(+0.73%)
Jul 24, 2018 15.83 15.94 15.56 15.71 1,031,273 +0.07(+0.45%)
Jul 23, 2018 15.73 15.85 15.59 15.64 1,483,226 +0.27(+1.77%)
Jul 20, 2018 15.82 15.91 15.37 15.37 1,848,439 -0.41(-2.62%)
Jul 19, 2018 15.70 15.88 15.69 15.78 1,494,392 +0.15(+0.96%)
Jul 18, 2018 15.72 15.72 15.50 15.63 1,141,790 -0.02(-0.11%)
Jul 17, 2018 15.10 15.80 15.10 15.65 1,862,171 -0.13(-0.84%)
Jul 16, 2018 15.52 15.88 15.01 15.78 6,665,509 +0.76(+5.09%)
Jul 13, 2018 15.82 15.94 14.77 15.02 8,727,426 -1.37(-8.36%)
Jul 12, 2018 17.00 17.03 16.23 16.39 1,405,314 -0.60(-3.52%)
Jul 11, 2018 16.76 17.04 16.74 16.99 746,739 +0.25(+1.47%)
Jul 10, 2018 16.79 16.62 16.74 867,289 +0.07(+0.42%)
Jul 09, 2018 16.78 16.89 16.64 16.67 613,240 -0.11(-0.68%)
Jul 06, 2018 16.96 16.96 16.67 16.78 600,997 +0.13(+0.79%)
Jul 05, 2018 16.37 16.66 16.33 16.65 556,612 +0.32(+1.94%)
Jul 03, 2018 16.34 16.34 16.34 0 -0.01(-0.05%)
Jul 02, 2018 16.43 16.50 16.19 16.34 550,137 -0.13(-0.80%)
Jun 29, 2018 16.40 16.60 16.28 16.48 725,691 +0.17(+1.02%)
Jun 28, 2018 16.42 16.50 16.13 16.31 925,241 -0.03(-0.20%)
Jun 27, 2018 16.50 16.54 16.29 16.34 812,848 -0.16(-0.99%)
Jun 26, 2018 16.76 16.76 16.45 16.51 1,158,058 -0.15(-0.93%)
Jun 25, 2018 16.37 16.70 16.29 16.66 808,829 +0.30(+1.84%)
Jun 22, 2018 16.26 16.45 16.21 16.36 1,713,751 +0.19(+1.17%)
Jun 21, 2018 16.45 16.54 16.13 16.17 880,372 -0.27(-1.67%)
Jun 20, 2018 16.76 16.76 16.44 16.45 746,740 -0.28(-1.70%)
Jun 19, 2018 16.36 16.73 16.36 16.73 1,150,523 +0.24(+1.46%)
Jun 18, 2018 16.62 16.84 16.37 16.49 1,117,618 -0.14(-0.83%)
Jun 15, 2018 16.64 16.36 16.63 1,488,655 +0.27(+1.63%)
Jun 14, 2018 16.19 16.37 16.17 16.36 1,170,524 +0.22(+1.38%)
Jun 13, 2018 16.07 16.21 15.91 16.14 992,758 +0.07(+0.43%)
Jun 12, 2018 15.59 16.07 15.59 16.07 896,765 +0.53(+3.43%)
Jun 11, 2018 15.77 15.80 15.46 15.54 845,784 -0.15(-0.99%)
Jun 08, 2018 15.78 15.85 15.61 15.69 680,208 -0.08(-0.49%)
Jun 07, 2018 15.64 15.88 15.53 15.77 848,350 +0.18(+1.16%)
Jun 06, 2018 15.90 15.90 15.47 15.59 1,225,314 -0.27(-1.73%)
Jun 05, 2018 15.97 16.07 15.83 15.86 1,091,869 -0.04(-0.27%)
Jun 04, 2018 15.86 16.05 15.75 15.90 762,739 +0.06(+0.38%)
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.