Pattern Energy Cl A (NQ: PEGI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	15.81	16.10	15.70	16.04	900,337	+0.28(+1.78%)
May 27, 2016	15.57	15.76	15.76	15.76	781,422	+0.21(+1.33%)
May 26, 2016	15.56	15.73	15.39	15.55	928,168	-0.03(-0.19%)
May 25, 2016	15.40	15.63	15.21	15.58	872,970	+0.21(+1.34%)
May 24, 2016	15.29	15.46	15.21	15.38	756,373	+0.17(+1.11%)
May 23, 2016	15.32	15.34	15.21	15.21	484,301	-0.08(-0.53%)
May 20, 2016	15.21	15.41	14.94	15.29	519,929	+0.11(+0.73%)
May 19, 2016	14.79	15.23	14.56	15.18	789,550	+0.23(+1.53%)
May 18, 2016	15.02	15.15	14.79	14.95	1,090,291	-0.14(-0.93%)
May 17, 2016	14.92	15.24	14.65	15.09	778,274	+0.17(+1.14%)
May 16, 2016	14.98	15.26	14.86	14.92	1,084,486	-0.04(-0.25%)
May 13, 2016	14.47	15.07	14.29	14.96	1,204,826	+0.48(+3.31%)
May 12, 2016	14.79	14.85	14.41	14.48	1,272,073	-0.25(-1.70%)
May 11, 2016	15.02	15.18	14.69	14.73	830,983	-0.32(-2.10%)
May 10, 2016	14.96	15.32	14.36	15.04	1,337,444	+0.02(+0.15%)
May 09, 2016	15.04	15.64	14.25	15.02	1,420,706	+0.07(+0.49%)
May 06, 2016	14.89	15.19	14.79	14.95	1,125,396	+0.04(+0.25%)
May 05, 2016	15.11	15.35	14.82	14.91	906,165	-0.13(-0.88%)
May 04, 2016	15.04	15.24	14.84	15.04	870,042	-0.03(-0.20%)
May 03, 2016	15.38	15.54	14.83	15.07	999,245	-0.43(-2.80%)
May 02, 2016	15.44	15.62	15.34	15.51	883,609	+0.04(+0.29%)
Apr 29, 2016	15.88	16.25	15.31	15.46	1,014,900	-0.35(-2.23%)
Apr 28, 2016	15.99	16.22	15.66	15.82	1,326,033	-0.32(-2.01%)
Apr 27, 2016	15.78	16.24	15.61	16.14	1,836,783	+0.35(+2.24%)
Apr 26, 2016	15.31	15.83	15.29	15.79	1,535,475	+0.63(+4.13%)
Apr 25, 2016	15.63	15.65	15.14	15.16	954,271	-0.50(-3.20%)
Apr 22, 2016	15.18	15.69	15.18	15.66	1,467,937	+0.40(+2.65%)
Apr 21, 2016	15.09	15.29	15.01	15.26	1,246,064	+0.24(+1.57%)
Apr 20, 2016	14.95	15.18	14.84	15.02	630,740	+0.00(+0.00%)
Apr 19, 2016	15.07	15.18	14.82	15.02	845,041	-0.01(-0.05%)
Apr 18, 2016	14.62	15.13	14.54	15.03	1,581,796	+0.17(+1.14%)
Apr 15, 2016	14.42	14.96	14.23	14.86	1,992,808	+0.51(+3.54%)
Apr 14, 2016	14.40	14.49	14.20	14.35	1,059,683	-0.05(-0.36%)
Apr 13, 2016	14.33	14.51	13.82	14.40	1,890,343	+0.27(+1.88%)
Apr 12, 2016	13.29	14.18	13.29	14.14	887,843	+0.83(+6.25%)
Apr 11, 2016	13.59	13.78	13.26	13.31	641,863	-0.19(-1.42%)
Apr 08, 2016	13.28	13.84	13.28	13.50	756,598	+0.13(+0.99%)
Apr 07, 2016	13.50	13.94	13.28	13.36	1,417,334	-0.25(-1.84%)
Apr 06, 2016	13.50	13.73	13.38	13.62	1,292,227	+0.17(+1.26%)
Apr 05, 2016	13.55	13.76	13.03	13.45	1,815,873	-0.52(-3.74%)
Apr 04, 2016	13.42	14.23	13.42	13.97	1,378,800	+0.34(+2.48%)
Apr 01, 2016	13.77	14.07	13.46	13.63	1,200,411	-0.41(-2.94%)
Mar 31, 2016	14.26	14.43	13.89	14.04	1,422,956	-0.18(-1.24%)
Mar 30, 2016	14.19	14.36	14.06	14.22	938,183	+0.10(+0.73%)
Mar 29, 2016	13.57	14.17	13.33	14.12	821,132	+0.49(+3.63%)
Mar 28, 2016	13.71	13.79	13.50	13.62	795,976	+0.03(+0.21%)
Mar 24, 2016	13.22	13.59	13.59	13.59	911,724	+0.24(+1.78%)
Mar 23, 2016	13.61	13.71	13.35	13.35	854,811	-0.38(-2.73%)
Mar 22, 2016	13.64	13.79	13.53	13.73	836,138	-0.01(-0.05%)
Mar 21, 2016	13.77	13.90	13.47	13.74	623,717	-0.04(-0.31%)
Mar 18, 2016	13.78	13.92	13.45	13.78	1,180,755	+0.01(+0.11%)
Mar 17, 2016	13.68	13.82	13.46	13.77	1,329,274	+0.11(+0.79%)
Mar 16, 2016	13.59	13.81	13.36	13.66	909,954	+0.12(+0.91%)
Mar 15, 2016	13.25	13.54	13.01	13.54	766,843	+0.12(+0.91%)
Mar 14, 2016	13.66	13.82	13.29	13.41	1,106,221	-0.40(-2.92%)
Mar 11, 2016	13.65	13.95	13.25	13.82	847,985	+0.29(+2.13%)
Mar 10, 2016	13.46	13.61	13.28	13.53	746,256	+0.09(+0.70%)
Mar 09, 2016	13.06	13.69	13.03	13.43	701,746	+0.41(+3.16%)
Mar 08, 2016	13.49	13.55	13.02	13.02	1,108,545	-0.51(-3.78%)
Mar 07, 2016	12.69	13.73	12.65	13.54	1,228,450	+0.63(+4.86%)
Mar 04, 2016	12.64	13.35	12.46	12.91	1,526,172	+0.23(+1.82%)
Mar 03, 2016	13.17	13.47	12.55	12.68	1,486,025	-0.55(-4.15%)
Mar 02, 2016	12.67	13.27	12.55	13.22	1,645,693	+0.52(+4.09%)

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.