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, 2017 20.16 20.47 20.12 20.33 497,982 +0.23(+1.15%)
Aug 30, 2017 20.25 20.37 20.04 20.10 892,077 -0.10(-0.50%)
Aug 29, 2017 19.90 20.23 19.79 20.20 686,131 +0.21(+1.05%)
Aug 28, 2017 19.96 20.12 19.86 19.99 423,596 +0.04(+0.20%)
Aug 25, 2017 20.15 20.20 19.94 19.95 408,687 -0.20(-1.00%)
Aug 24, 2017 20.19 20.19 20.02 20.16 665,957 +0.01(+0.04%)
Aug 23, 2017 20.07 20.21 19.97 20.15 1,210,970 +0.07(+0.36%)
Aug 22, 2017 19.95 20.17 19.87 20.08 1,062,184 +0.22(+1.10%)
Aug 21, 2017 19.82 19.92 19.74 19.86 665,928 +0.06(+0.33%)
Aug 18, 2017 19.23 19.80 19.23 19.79 1,094,040 +0.56(+2.90%)
Aug 17, 2017 19.45 19.61 19.23 19.23 587,745 -0.29(-1.49%)
Aug 16, 2017 19.51 19.65 19.44 19.52 548,274 -0.02(-0.08%)
Aug 15, 2017 19.55 19.65 19.47 19.54 782,942 +0.01(+0.04%)
Aug 14, 2017 19.37 19.74 19.32 19.53 914,237 +0.22(+1.13%)
Aug 11, 2017 19.18 19.34 18.97 19.31 716,251 +0.23(+1.19%)
Aug 10, 2017 18.90 19.21 18.80 19.09 1,124,755 +0.14(+0.73%)
Aug 09, 2017 19.31 19.60 18.88 18.95 1,315,972 -0.49(-2.54%)
Aug 08, 2017 20.12 20.15 18.51 19.44 2,551,643 -0.62(-3.09%)
Aug 07, 2017 20.40 20.41 20.04 20.06 772,943 -0.34(-1.65%)
Aug 04, 2017 20.30 20.43 20.17 20.40 649,389 +0.11(+0.56%)
Aug 03, 2017 20.31 20.37 20.16 20.29 506,435 -0.03(-0.16%)
Aug 02, 2017 20.42 20.42 20.16 20.32 337,759 -0.10(-0.48%)
Aug 01, 2017 20.38 20.47 20.24 20.42 526,724 +0.10(+0.48%)
Jul 31, 2017 20.44 20.48 20.16 20.32 442,882 -0.06(-0.32%)
Jul 28, 2017 20.27 20.44 20.22 20.38 532,836 +0.04(+0.20%)
Jul 27, 2017 20.37 20.43 20.21 20.34 856,757 +0.01(+0.04%)
Jul 26, 2017 20.34 20.37 20.20 20.33 736,901 +0.15(+0.72%)
Jul 25, 2017 20.19 20.29 20.10 20.19 623,396 +0.00(+0.00%)
Jul 24, 2017 20.03 20.25 19.99 20.19 599,862 +0.15(+0.77%)
Jul 21, 2017 20.08 20.13 19.93 20.03 713,815 +0.07(+0.36%)
Jul 20, 2017 19.98 20.14 19.94 19.96 646,522 +0.02(+0.08%)
Jul 19, 2017 19.72 19.98 19.62 19.95 1,071,714 +0.26(+1.32%)
Jul 18, 2017 19.61 19.90 19.50 19.69 922,359 +0.06(+0.29%)
Jul 17, 2017 19.40 19.67 19.39 19.63 801,798 +0.25(+1.30%)
Jul 14, 2017 19.28 19.48 19.22 19.38 470,533 +0.13(+0.67%)
Jul 13, 2017 19.56 19.69 19.19 19.25 635,399 -0.30(-1.53%)
Jul 12, 2017 19.46 19.61 19.37 19.55 621,506 +0.26(+1.34%)
Jul 11, 2017 19.35 19.55 19.00 19.29 775,931 -0.04(-0.21%)
Jul 10, 2017 19.06 19.52 19.02 19.33 881,212 +0.29(+1.53%)
Jul 07, 2017 19.00 19.12 18.94 19.04 563,913 +0.03(+0.17%)
Jul 06, 2017 19.10 19.31 18.80 19.01 950,844 -0.19(-0.97%)
Jul 05, 2017 19.32 19.32 19.03 19.19 825,929 -0.11(-0.59%)
Jul 03, 2017 19.35 19.52 19.28 19.31 438,874 +0.01(+0.04%)
Jun 30, 2017 19.52 19.27 19.30 938,198 -0.06(-0.33%)
Jun 29, 2017 20.02 20.02 19.14 19.36 1,300,683 -0.66(-3.28%)
Jun 28, 2017 20.11 20.31 20.00 20.02 907,264 +0.06(+0.32%)
Jun 27, 2017 20.04 20.23 19.94 19.96 899,192 -0.09(-0.44%)
Jun 26, 2017 19.89 20.20 19.76 20.04 810,022 +0.21(+1.08%)
Jun 23, 2017 19.78 19.89 19.68 19.83 2,993,307 +0.09(+0.44%)
Jun 22, 2017 19.40 19.84 19.38 19.74 1,103,391 +0.45(+2.31%)
Jun 21, 2017 19.40 19.52 19.22 19.29 816,994 -0.02(-0.08%)
Jun 20, 2017 19.43 19.48 19.10 19.31 1,189,400 -0.05(-0.25%)
Jun 19, 2017 18.90 19.89 18.88 19.36 2,024,307 +0.50(+2.66%)
Jun 16, 2017 18.47 18.87 18.42 18.86 1,220,078 +0.36(+1.94%)
Jun 15, 2017 18.32 18.50 18.25 18.50 683,066 +0.17(+0.91%)
Jun 14, 2017 18.51 18.67 18.16 18.33 1,485,149 -0.14(-0.78%)
Jun 13, 2017 18.31 18.48 18.09 18.47 1,020,259 +0.13(+0.69%)
Jun 12, 2017 18.36 18.51 18.32 18.35 656,366 -0.02(-0.09%)
Jun 09, 2017 18.30 18.51 18.25 18.36 597,558 +0.06(+0.30%)
Jun 08, 2017 18.08 18.32 17.93 18.31 698,467 +0.24(+1.32%)
Jun 07, 2017 18.24 18.41 17.94 18.07 702,883 -0.11(-0.61%)
Jun 06, 2017 18.17 18.28 18.10 18.18 618,857 -0.02(-0.13%)
Jun 05, 2017 18.16 18.40 18.08 18.20 585,176 +0.00(+0.00%)
Jun 02, 2017 18.30 18.40 18.14 18.20 863,568 -0.06(-0.35%)
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.