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, 2014 18.11 19.73 18.01 18.67 455,242 +0.47(+2.56%)
Apr 29, 2014 18.81 18.83 18.15 18.20 299,468 -0.50(-2.68%)
Apr 28, 2014 19.29 19.29 18.66 18.70 241,140 -0.48(-2.51%)
Apr 25, 2014 19.28 19.36 18.81 19.18 202,516 -0.16(-0.83%)
Apr 24, 2014 19.46 19.50 19.06 19.34 120,021 -0.03(-0.14%)
Apr 23, 2014 19.50 19.57 19.29 19.37 262,557 -0.13(-0.68%)
Apr 22, 2014 19.50 20.42 19.37 19.50 304,281 +0.00(+0.00%)
Apr 21, 2014 19.71 19.71 19.43 19.50 306,047 -0.20(-0.99%)
Apr 17, 2014 19.66 19.70 19.70 19.70 277,361 -0.01(-0.07%)
Apr 16, 2014 19.75 19.91 19.50 19.71 427,773 +0.05(+0.25%)
Apr 15, 2014 19.68 19.91 19.44 19.66 195,586 -0.04(-0.21%)
Apr 14, 2014 20.02 20.48 19.63 19.71 241,729 -0.18(-0.91%)
Apr 11, 2014 19.87 20.28 19.83 19.89 155,323 -0.12(-0.59%)
Apr 10, 2014 19.50 20.20 19.29 20.01 561,706 +0.52(+2.68%)
Apr 09, 2014 19.59 19.73 19.29 19.48 230,093 +0.01(+0.07%)
Apr 08, 2014 19.50 20.06 19.19 19.47 380,587 -0.05(-0.25%)
Apr 07, 2014 19.50 19.73 19.04 19.52 267,306 +0.03(+0.14%)
Apr 04, 2014 19.55 19.96 19.20 19.49 351,194 +0.33(+1.71%)
Apr 03, 2014 18.89 19.47 18.57 19.16 192,763 +0.37(+1.96%)
Apr 02, 2014 19.13 19.24 18.75 18.79 126,749 -0.15(-0.77%)
Apr 01, 2014 18.86 19.32 18.73 18.94 182,874 +0.04(+0.22%)
Mar 31, 2014 18.85 19.41 18.84 18.90 201,795 +0.10(+0.56%)
Mar 28, 2014 18.64 18.97 18.54 18.79 293,976 +0.17(+0.90%)
Mar 27, 2014 18.42 18.88 18.28 18.63 338,994 +0.08(+0.45%)
Mar 26, 2014 19.03 19.21 18.46 18.54 309,471 -0.32(-1.70%)
Mar 25, 2014 18.87 19.17 18.74 18.86 188,423 +0.03(+0.18%)
Mar 24, 2014 19.29 19.82 18.63 18.83 218,908 -0.40(-2.06%)
Mar 21, 2014 18.98 19.50 18.98 19.23 576,385 +0.22(+1.17%)
Mar 20, 2014 18.79 19.66 18.60 19.00 148,012 +0.16(+0.85%)
Mar 19, 2014 19.19 19.33 18.81 18.84 152,205 -0.45(-2.31%)
Mar 18, 2014 19.09 19.91 18.99 19.29 175,963 +0.13(+0.69%)
Mar 17, 2014 19.62 19.65 18.84 19.16 233,660 -0.22(-1.15%)
Mar 14, 2014 19.58 19.64 19.23 19.38 117,981 -0.08(-0.39%)
Mar 13, 2014 18.93 19.50 18.67 19.46 203,421 +0.58(+3.06%)
Mar 12, 2014 18.97 19.79 18.70 18.88 322,501 -0.15(-0.77%)
Mar 11, 2014 19.64 19.79 18.98 19.02 327,132 -0.65(-3.29%)
Mar 10, 2014 19.65 20.01 19.49 19.67 301,714 +0.24(+1.22%)
Mar 07, 2014 19.99 20.13 19.29 19.43 177,235 -0.40(-2.00%)
Mar 06, 2014 19.97 20.18 19.62 19.83 207,684 -0.07(-0.35%)
Mar 05, 2014 19.81 20.14 19.48 19.90 232,688 +0.02(+0.11%)
Mar 04, 2014 20.00 20.20 19.68 19.88 452,939 +0.20(+0.99%)
Mar 03, 2014 19.30 20.12 18.95 19.68 631,007 +0.60(+3.14%)
Feb 28, 2014 19.54 19.66 17.99 19.09 795,668 -0.52(-2.63%)
Feb 27, 2014 18.81 20.00 18.70 19.60 543,507 +0.86(+4.57%)
Feb 26, 2014 18.81 18.91 18.65 18.74 237,508 -0.07(-0.37%)
Feb 25, 2014 18.22 18.87 18.22 18.81 167,608 +0.56(+3.09%)
Feb 24, 2014 18.46 18.50 17.99 18.25 328,375 -0.25(-1.36%)
Feb 21, 2014 18.40 18.76 18.01 18.50 258,242 +0.24(+1.30%)
Feb 20, 2014 18.67 18.70 18.08 18.26 330,931 -0.35(-1.87%)
Feb 19, 2014 18.61 18.82 18.50 18.61 318,790 -0.08(-0.45%)
Feb 18, 2014 18.68 19.07 18.46 18.70 206,786 +0.13(+0.71%)
Feb 14, 2014 18.77 18.56 18.56 18.56 83,265 -0.17(-0.93%)
Feb 13, 2014 18.61 18.92 18.60 18.74 261,763 +0.03(+0.15%)
Feb 12, 2014 18.86 19.03 18.55 18.71 195,657 -0.09(-0.48%)
Feb 11, 2014 18.69 19.41 18.64 18.80 278,980 +0.17(+0.94%)
Feb 10, 2014 19.10 19.35 18.48 18.63 400,981 -0.49(-2.55%)
Feb 07, 2014 18.69 19.16 18.24 19.11 442,769 +0.41(+2.20%)
Feb 06, 2014 18.67 18.97 18.63 18.70 292,669 +0.02(+0.11%)
Feb 05, 2014 18.95 19.02 18.64 18.68 210,790 -0.31(-1.65%)
Feb 04, 2014 19.07 19.27 18.98 19.00 218,944 +0.01(+0.07%)
Feb 03, 2014 19.48 19.64 18.94 18.98 325,704 -0.45(-2.29%)
Jan 31, 2014 19.36 19.75 19.06 19.43 403,784 -0.12(-0.61%)
Jan 30, 2014 19.35 19.62 19.03 19.55 737,408 +0.37(+1.93%)
Jan 29, 2014 19.07 19.35 18.61 19.18 182,980 -0.01(-0.07%)
Jan 28, 2014 19.40 19.62 19.12 19.19 287,044 -0.25(-1.29%)
Jan 27, 2014 19.48 19.60 19.34 19.44 267,498 +0.08(+0.40%)
Jan 24, 2014 19.55 19.65 19.29 19.36 450,934 -0.24(-1.21%)
Jan 23, 2014 20.04 20.12 19.41 19.60 487,520 -0.50(-2.50%)
Jan 22, 2014 20.26 20.26 19.95 20.10 267,005 -0.10(-0.48%)
Jan 21, 2014 20.30 20.67 19.94 20.20 373,732 -0.06(-0.27%)
Jan 17, 2014 20.40 20.26 20.26 20.26 416,902 -0.13(-0.65%)
Jan 16, 2014 20.55 20.78 20.25 20.39 285,123 -0.10(-0.48%)
Jan 15, 2014 20.69 21.23 20.42 20.49 274,749 -0.20(-0.98%)
Jan 14, 2014 20.90 21.83 20.61 20.69 524,521 +0.10(+0.51%)
Jan 13, 2014 21.11 21.11 20.27 20.58 756,087 -0.61(-2.86%)
Jan 10, 2014 21.52 21.54 21.16 21.19 154,806 -0.24(-1.11%)
Jan 09, 2014 21.87 21.87 21.35 21.43 262,839 -0.13(-0.61%)
Jan 08, 2014 21.49 21.88 21.45 21.56 1,466,690 +0.07(+0.32%)
Jan 07, 2014 20.56 21.68 20.24 21.49 1,457,785 -0.40(-1.81%)
Jan 06, 2014 22.00 22.14 21.59 21.89 568,384 +0.05(+0.22%)
Jan 03, 2014 21.73 22.11 21.34 21.84 425,815 -0.03(-0.16%)
Jan 02, 2014 21.04 22.13 21.00 21.87 466,423 +0.76(+3.60%)
Dec 31, 2013 21.15 21.11 21.11 21.11 533,331 -0.04(-0.20%)
Dec 30, 2013 20.75 21.46 20.49 21.15 1,912,157 +0.62(+3.02%)
Dec 27, 2013 20.13 20.60 19.94 20.53 489,184 +0.35(+1.72%)
Dec 26, 2013 20.18 20.21 19.87 20.19 226,026 +0.04(+0.21%)
Dec 24, 2013 20.60 20.66 19.91 20.14 167,814 +0.40(+2.01%)
Dec 23, 2013 19.44 19.80 19.29 19.75 376,892 +0.40(+2.09%)
Dec 20, 2013 19.60 19.76 19.07 19.34 4,895,550 -0.33(-1.70%)
Dec 19, 2013 19.41 19.78 19.09 19.68 585,340 +0.13(+0.68%)
Dec 18, 2013 19.36 19.91 19.27 19.55 804,269 +0.14(+0.72%)
Dec 17, 2013 19.54 19.86 19.26 19.41 546,229 -0.20(-1.03%)
Dec 16, 2013 19.02 19.85 19.02 19.61 411,282 +0.61(+3.19%)
Dec 13, 2013 19.19 19.39 18.58 19.00 324,871 -0.13(-0.69%)
Dec 12, 2013 18.63 19.18 18.63 19.13 454,398 +0.44(+2.35%)
Dec 11, 2013 18.48 18.81 18.43 18.70 405,194 +0.28(+1.51%)
Dec 10, 2013 18.33 18.63 17.98 18.42 206,804 +0.10(+0.57%)
Dec 09, 2013 18.81 18.81 18.17 18.31 272,487 -0.47(-2.52%)
Dec 06, 2013 18.25 18.87 18.00 18.79 0 +0.68(+3.77%)
Dec 05, 2013 17.85 18.28 17.77 18.10 0 +0.18(+1.01%)
Dec 04, 2013 17.40 18.09 17.30 17.92 0 +0.41(+2.35%)
Dec 03, 2013 17.51 17.56 16.80 17.51 0 +0.10(+0.60%)
Dec 02, 2013 16.91 17.58 16.37 17.41 0 +0.42(+2.46%)
Nov 29, 2013 17.39 17.53 16.97 16.99 0 -0.38(-2.17%)
Nov 27, 2013 17.45 17.56 17.32 17.37 0 -0.06(-0.32%)
Nov 26, 2013 17.44 17.69 16.95 17.42 0 +0.08(+0.48%)
Nov 25, 2013 17.21 17.55 17.14 17.34 0 +0.01(+0.04%)
Nov 22, 2013 17.41 17.41 17.01 17.33 0 +0.01(+0.04%)
Nov 21, 2013 17.17 17.43 17.07 17.32 0 +0.14(+0.81%)
Nov 20, 2013 17.12 17.44 16.66 17.18 0 +0.08(+0.49%)
Nov 19, 2013 17.39 17.45 16.56 17.10 0 -0.29(-1.69%)
Nov 18, 2013 17.76 17.76 17.25 17.39 0 -0.04(-0.23%)
Nov 15, 2013 17.17 17.76 17.07 17.43 0 +0.35(+2.07%)
Nov 14, 2013 17.08 17.15 16.96 17.08 0 +0.36(+2.17%)
Nov 12, 2013 16.72 17.31 16.33 16.72 0 -0.11(-0.66%)
Nov 11, 2013 16.71 17.29 16.41 16.83 0 +0.43(+2.63%)
Nov 08, 2013 16.19 16.52 16.13 16.40 0 +0.29(+1.77%)
Nov 07, 2013 16.68 16.72 16.08 16.11 0 -0.43(-2.61%)
Nov 06, 2013 16.67 16.68 16.33 16.54 0 +0.42(+2.64%)
Nov 05, 2013 15.75 16.20 15.75 16.12 0 +0.38(+2.39%)
Nov 04, 2013 15.85 16.10 15.55 15.74 0 -0.08(-0.48%)
Nov 01, 2013 15.81 16.02 15.71 15.82 0 +0.02(+0.13%)
Oct 31, 2013 16.01 16.06 15.79 15.80 0 -0.21(-1.31%)
Oct 30, 2013 16.02 16.08 15.95 16.01 0 +0.00(+0.00%)
Oct 29, 2013 16.06 16.17 15.91 16.01 0 -0.09(-0.56%)
Oct 28, 2013 16.16 16.20 16.02 16.10 0 -0.03(-0.22%)
Oct 25, 2013 16.02 16.16 15.88 16.13 0 +0.08(+0.48%)
Oct 24, 2013 16.02 16.36 16.01 16.06 0 -0.08(-0.52%)
Oct 23, 2013 16.04 16.32 16.02 16.14 0 -0.12(-0.73%)
Oct 22, 2013 16.08 16.30 16.02 16.26 0 +0.08(+0.47%)
Oct 21, 2013 16.06 16.47 15.96 16.18 0 +0.13(+0.82%)
Oct 18, 2013 15.83 16.09 15.61 16.05 938,188 +0.38(+2.45%)
Oct 17, 2013 15.69 15.92 15.51 15.67 0 -0.03(-0.22%)
Oct 16, 2013 15.71 15.93 15.67 15.70 0 +0.03(+0.18%)
Oct 15, 2013 16.06 16.06 15.56 15.67 0 -0.31(-1.96%)
Oct 14, 2013 15.69 16.00 15.60 15.99 0 +0.17(+1.06%)
Oct 11, 2013 15.67 15.92 15.67 15.82 0 -0.02(-0.13%)
Oct 10, 2013 15.74 15.98 15.60 15.84 0 +0.15(+0.93%)
Oct 09, 2013 15.68 15.82 15.51 15.69 0 -0.09(-0.57%)
Oct 08, 2013 15.95 16.09 15.52 15.78 1,138,976 -0.24(-1.48%)
Oct 07, 2013 16.20 16.20 15.85 16.02 0 -0.20(-1.25%)
Oct 04, 2013 16.03 16.27 16.02 16.22 0 +0.17(+1.04%)
Oct 03, 2013 16.20 16.20 15.85 16.06 0 -0.12(-0.75%)
Oct 02, 2013 16.14 16.20 15.85 16.18 0 +0.05(+0.32%)
Oct 01, 2013 16.35 16.36 16.02 16.13 0 -0.08(-0.52%)
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.