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 (%)
Mar 16, 2020 26.32 26.32 26.32 0 +0.00(+0.00%)
Mar 13, 2020 26.32 26.34 26.30 26.32 4,993,607 +0.02(+0.07%)
Mar 12, 2020 26.30 26.34 26.29 26.30 2,715,254 -0.03(-0.11%)
Mar 11, 2020 26.32 26.36 26.31 26.33 3,162,343 -0.02(-0.07%)
Mar 10, 2020 25.85 26.40 25.85 26.35 7,749,025 +0.60(+2.33%)
Mar 09, 2020 26.13 26.26 25.56 25.75 3,005,338 -1.00(-3.75%)
Mar 06, 2020 26.64 26.82 26.37 26.75 1,348,582 -0.22(-0.80%)
Mar 05, 2020 26.87 27.07 26.78 26.97 1,300,479 +0.00(+0.00%)
Mar 04, 2020 26.89 27.07 26.67 26.97 1,616,206 +0.09(+0.33%)
Mar 03, 2020 26.80 27.14 26.74 26.88 2,899,182 +0.15(+0.55%)
Mar 02, 2020 26.68 26.96 26.61 26.73 2,188,386 +0.11(+0.41%)
Feb 28, 2020 26.57 27.34 26.33 26.62 4,607,107 +0.02(+0.07%)
Feb 27, 2020 26.59 27.39 26.38 26.60 5,129,513 -0.62(-2.28%)
Feb 26, 2020 27.76 27.97 27.21 27.22 4,382,621 -0.63(-2.26%)
Feb 25, 2020 27.65 27.98 27.51 27.85 5,144,107 +0.23(+0.82%)
Feb 24, 2020 27.33 27.70 27.15 27.63 2,397,633 +0.07(+0.25%)
Feb 21, 2020 27.33 27.66 27.12 27.56 3,646,446 +0.23(+0.83%)
Feb 20, 2020 27.38 27.42 27.12 27.33 2,286,512 -0.05(-0.18%)
Feb 19, 2020 27.35 27.51 27.27 27.38 3,450,678 -0.08(-0.29%)
Feb 18, 2020 27.21 27.70 27.03 27.46 3,497,671 +0.32(+1.16%)
Feb 14, 2020 27.05 27.17 26.85 27.14 1,869,503 +0.08(+0.29%)
Feb 13, 2020 26.64 27.16 26.57 27.07 4,247,162 +0.37(+1.40%)
Feb 12, 2020 26.54 26.70 26.54 26.69 3,019,880 +0.12(+0.44%)
Feb 11, 2020 26.43 26.58 26.41 26.57 1,627,879 +0.14(+0.52%)
Feb 10, 2020 26.37 26.47 26.33 26.44 1,083,572 +0.03(+0.11%)
Feb 07, 2020 26.52 26.52 26.38 26.41 677,898 -0.10(-0.37%)
Feb 06, 2020 26.52 26.54 26.49 26.50 2,249,005 -0.03(-0.11%)
Feb 05, 2020 26.48 26.61 26.48 26.53 1,059,008 +0.05(+0.19%)
Feb 04, 2020 26.48 26.49 26.41 26.49 878,803 +0.01(+0.04%)
Feb 03, 2020 26.43 26.49 26.43 26.48 595,512 -0.01(-0.04%)
Jan 31, 2020 26.48 26.49 26.42 26.49 669,465 -0.01(-0.04%)
Jan 30, 2020 26.45 26.50 26.45 26.50 499,381 +0.03(+0.11%)
Jan 29, 2020 26.48 26.48 26.41 26.47 491,299 -0.01(-0.04%)
Jan 28, 2020 26.45 26.48 26.41 26.48 481,298 +0.03(+0.11%)
Jan 27, 2020 26.44 26.49 26.42 26.45 1,463,831 -0.02(-0.09%)
Jan 24, 2020 26.46 26.48 26.37 26.47 452,135 +0.01(+0.06%)
Jan 23, 2020 26.50 26.51 26.42 26.46 621,906 -0.03(-0.11%)
Jan 22, 2020 26.50 26.53 26.46 26.49 505,376 +0.00(+0.00%)
Jan 21, 2020 26.40 26.54 26.39 26.49 1,096,319 +0.05(+0.19%)
Jan 17, 2020 26.41 26.52 26.39 26.44 949,789 +0.05(+0.19%)
Jan 16, 2020 26.35 26.42 26.33 26.39 950,947 +0.06(+0.22%)
Jan 15, 2020 26.32 26.36 26.32 26.33 2,451,562 +0.00(+0.00%)
Jan 14, 2020 26.33 26.34 26.32 26.33 2,673,452 +0.01(+0.04%)
Jan 13, 2020 26.34 26.36 26.32 26.32 2,809,926 -0.01(-0.04%)
Jan 10, 2020 26.33 26.38 26.32 26.33 4,328,917 +0.00(+0.00%)
Jan 09, 2020 26.32 26.34 26.31 26.33 3,515,724 +0.00(+0.00%)
Jan 08, 2020 26.33 26.40 26.32 26.33 3,436,605 +0.00(+0.00%)
Jan 07, 2020 26.29 26.35 26.29 26.33 1,336,676 +0.01(+0.04%)
Jan 06, 2020 26.12 26.33 26.12 26.32 499,552 +0.04(+0.15%)
Jan 03, 2020 26.26 26.33 26.25 26.28 760,603 -0.02(-0.07%)
Jan 02, 2020 26.33 26.37 26.25 26.30 1,529,191 -0.03(-0.13%)
Dec 31, 2019 26.33 26.41 26.32 26.33 833,554 +0.02(+0.09%)
Dec 30, 2019 26.33 26.37 26.23 26.31 1,109,694 +0.06(+0.23%)
Dec 27, 2019 26.29 26.34 26.22 26.25 576,434 -0.04(-0.15%)
Dec 26, 2019 26.28 26.30 26.19 26.29 381,956 +0.01(+0.04%)
Dec 24, 2019 26.32 26.34 26.27 26.28 187,844 -0.02(-0.07%)
Dec 23, 2019 26.32 26.32 26.23 26.30 704,463 -0.01(-0.04%)
Dec 20, 2019 26.31 26.43 26.29 26.31 1,731,472 -0.01(-0.04%)
Dec 19, 2019 26.34 26.36 26.27 26.32 748,466 -0.03(-0.13%)
Dec 18, 2019 26.36 26.36 26.30 26.35 791,646 +0.00(+0.02%)
Dec 17, 2019 26.40 26.40 26.31 26.34 2,221,428 -0.04(-0.15%)
Dec 16, 2019 26.37 26.41 26.34 26.38 2,108,692 +0.01(+0.04%)
Dec 13, 2019 26.36 26.41 26.35 26.37 796,894 +0.00(+0.00%)
Dec 12, 2019 26.41 26.45 26.35 26.37 772,140 -0.07(-0.26%)
Dec 11, 2019 26.36 26.47 26.35 26.44 536,089 +0.07(+0.26%)
Dec 10, 2019 26.38 26.40 26.33 26.37 1,596,379 -0.01(-0.04%)
Dec 09, 2019 26.45 26.54 26.29 26.38 1,495,292 -0.21(-0.80%)
Dec 06, 2019 26.51 26.62 26.51 26.60 592,639 +0.03(+0.11%)
Dec 05, 2019 26.60 26.64 26.56 26.57 549,138 -0.04(-0.15%)
Dec 04, 2019 26.55 26.63 26.49 26.61 481,867 +0.08(+0.31%)
Dec 03, 2019 26.51 26.57 26.38 26.52 507,205 -0.04(-0.16%)
Dec 02, 2019 26.64 26.64 26.54 26.57 879,253 -0.10(-0.36%)
Nov 29, 2019 26.70 26.80 26.62 26.66 331,617 -0.27(-1.01%)
Nov 27, 2019 26.57 26.96 26.53 26.93 1,460,955 +0.41(+1.55%)
Nov 26, 2019 26.49 26.60 26.45 26.52 413,388 -0.01(-0.05%)
Nov 25, 2019 26.47 26.55 26.42 26.54 597,470 +0.07(+0.26%)
Nov 22, 2019 26.45 26.51 26.36 26.47 336,055 -0.02(-0.07%)
Nov 21, 2019 26.51 26.53 26.36 26.49 578,079 +0.00(+0.02%)
Nov 20, 2019 26.44 26.57 26.29 26.48 647,945 +0.03(+0.13%)
Nov 19, 2019 26.41 26.51 26.32 26.45 748,704 +0.01(+0.04%)
Nov 18, 2019 26.55 26.69 26.37 26.44 976,686 -0.26(-0.98%)
Nov 15, 2019 26.59 26.72 26.47 26.70 666,331 +0.14(+0.51%)
Nov 14, 2019 26.69 26.81 26.46 26.57 818,704 -0.15(-0.54%)
Nov 13, 2019 26.56 26.76 26.53 26.71 1,290,482 +0.12(+0.44%)
Nov 12, 2019 26.64 26.83 26.57 26.60 1,226,782 -0.06(-0.22%)
Nov 11, 2019 26.52 26.82 26.42 26.65 1,543,116 +0.14(+0.51%)
Nov 08, 2019 26.43 26.54 26.39 26.52 1,132,330 +0.11(+0.40%)
Nov 07, 2019 26.32 26.47 26.28 26.41 3,160,637 -0.01(-0.04%)
Nov 06, 2019 26.44 26.57 26.34 26.42 3,017,791 -0.02(-0.07%)
Nov 05, 2019 26.13 26.62 26.12 26.44 7,225,538 +0.17(+0.66%)
Nov 04, 2019 26.16 26.33 26.05 26.27 16,143,860 -0.67(-2.48%)
Nov 01, 2019 27.19 27.45 26.87 26.93 675,724 -0.22(-0.82%)
Oct 31, 2019 27.55 27.61 27.12 27.16 1,266,792 -0.24(-0.88%)
Oct 30, 2019 26.86 27.49 26.75 27.40 1,163,284 +0.54(+2.02%)
Oct 29, 2019 26.38 26.91 26.23 26.86 1,617,999 +0.46(+1.72%)
Oct 28, 2019 26.88 26.94 26.33 26.40 1,699,692 -0.47(-1.77%)
Oct 25, 2019 26.80 26.90 26.01 26.88 1,960,188 +0.00(+0.00%)
Oct 24, 2019 26.62 27.23 26.34 26.88 1,608,967 +0.38(+1.43%)
Oct 23, 2019 25.82 26.86 25.82 26.50 2,377,684 +0.53(+2.05%)
Oct 22, 2019 26.10 26.19 25.95 25.97 531,414 -0.05(-0.19%)
Oct 21, 2019 25.90 26.10 25.63 26.01 688,559 +0.17(+0.67%)
Oct 18, 2019 25.22 26.24 25.20 25.84 1,797,733 +0.50(+1.99%)
Oct 17, 2019 25.12 25.40 24.97 25.34 531,395 +0.02(+0.08%)
Oct 16, 2019 25.47 25.47 25.01 25.32 593,191 -0.25(-0.97%)
Oct 15, 2019 25.23 25.59 25.10 25.56 487,815 +0.53(+2.11%)
Oct 14, 2019 25.44 25.52 24.72 25.04 552,476 -0.29(-1.13%)
Oct 11, 2019 26.24 26.30 25.20 25.32 892,983 -0.68(-2.61%)
Oct 10, 2019 26.07 26.19 25.90 26.00 680,645 -0.09(-0.35%)
Oct 09, 2019 25.76 26.23 25.62 26.09 1,227,319 +0.51(+2.01%)
Oct 08, 2019 25.66 25.85 25.51 25.58 768,992 -0.18(-0.71%)
Oct 07, 2019 26.11 26.15 25.72 25.76 643,186 -0.35(-1.34%)
Oct 04, 2019 25.80 26.14 25.33 26.11 780,690 +0.30(+1.16%)
Oct 03, 2019 25.67 26.06 25.65 25.81 489,548 +0.18(+0.72%)
Oct 02, 2019 25.96 26.00 25.33 25.63 758,225 -0.47(-1.82%)
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.