PEGI - Pattern Energy Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.8321.9221.7921.8821.88122,088
May 23, 201921.9722.0021.5321.7121.71423,200
May 22, 201921.9822.1721.8221.9821.98459,300
May 21, 201921.4822.0021.4721.9821.98700,600
May 20, 201921.5921.7121.4021.4121.41529,800
May 17, 201921.5721.6821.2821.6221.62551,200
May 16, 201921.6921.9521.4321.5721.57551,700
May 15, 201921.6821.9921.5221.7221.72854,200
May 14, 201921.4021.9521.2621.7721.771,022,800
May 13, 201920.7621.6020.7621.2921.291,492,800
May 10, 201921.7022.2220.7020.9220.922,207,400
May 09, 201922.0022.3221.8422.1322.131,198,000
May 08, 201923.0323.1021.8822.0022.001,161,700
May 07, 201923.0123.1522.8023.0623.06644,900
May 06, 201923.0823.1722.9723.0223.02716,300
May 03, 201922.8023.2422.7523.1523.15477,400
May 02, 201922.9423.0222.5322.6722.67474,800
May 01, 201923.1923.5122.9822.9822.98593,000
Apr 30, 201923.0523.1822.8923.1223.12696,500
Apr 29, 201923.1123.1822.9423.0323.03364,200
Apr 26, 201922.8723.1822.8323.0623.06556,700
Apr 25, 201922.9822.9822.4822.7622.76572,400
Apr 24, 201922.5723.0022.5122.8822.88854,500
Apr 23, 201922.3722.7522.3622.5522.55787,800
Apr 22, 201922.4022.5922.3422.4622.46602,800
Apr 18, 201922.4822.5622.3222.4022.40573,100
Apr 17, 201922.8622.9022.2822.4122.41549,000
Apr 16, 201922.8822.8922.7022.7722.77523,200
Apr 15, 201922.7022.9122.5722.6722.67499,700
Apr 12, 201922.5822.7122.5222.6822.68432,100
Apr 11, 201922.3422.6222.2522.5722.57521,400
Apr 10, 201922.0122.5222.0122.3322.33608,000
Apr 09, 201922.2822.3222.0122.1422.14404,400
Apr 08, 201922.5322.5322.2122.2222.22386,400
Apr 05, 201922.2322.5722.1822.5722.57705,100
Apr 04, 201922.3522.4622.1022.3222.32384,100
Apr 03, 201922.1922.5022.1022.3122.31454,900
Apr 02, 201921.9522.1821.7922.1622.16569,400
Apr 01, 201922.0022.0221.8321.9321.93757,300
Mar 29, 201921.9422.0221.8422.0022.00741,000
Mar 28, 201921.9722.1221.7821.8721.87661,300
Mar 28, 20190.422 Dividend
Mar 27, 201922.2922.4022.1522.3421.92509,900
Mar 26, 201922.1422.3022.1122.2721.85476,500
Mar 25, 201921.8122.1121.6322.0821.66518,700
Mar 22, 201922.0122.0521.7821.8221.41728,400
Mar 21, 201921.8822.1421.8521.9621.55719,200
Mar 20, 201921.8622.1221.5121.8221.41674,500
Mar 19, 201921.7621.9421.6621.7721.36642,200
Mar 18, 201921.9522.1821.6721.7721.36893,200
Mar 15, 201921.8022.0921.7221.9121.501,252,200
Mar 14, 201921.8922.0921.6921.7021.29586,500
Mar 13, 201921.7322.0621.6321.8721.461,246,000
Mar 12, 201921.2221.7721.1421.7521.34936,800
Mar 11, 201920.7521.2120.6721.1920.79861,000
Mar 08, 201920.3420.7020.2820.6920.30515,000
Mar 07, 201920.7120.7920.2520.3019.92578,200
Mar 06, 201920.7920.8920.5020.6420.25748,000
Mar 05, 201920.2120.8420.0620.7520.36836,400
Mar 04, 201919.9020.4919.6920.2219.841,406,100
Mar 01, 201920.2620.3519.1919.7219.352,487,100
Feb 28, 201920.6620.8920.4420.8620.47755,200
Feb 27, 201920.7620.8020.5220.6220.23665,200
Feb 26, 201921.0721.1620.7720.8020.41783,400
Feb 25, 201921.1921.2020.9821.0520.65854,900
Feb 22, 201921.2021.3421.0321.1320.731,080,400
Feb 21, 201920.9921.3420.9221.1220.72865,300
Feb 20, 201921.0621.1220.9321.0420.64760,300
Feb 19, 201920.9621.1920.8721.0820.681,085,600
Feb 15, 201920.9721.2020.9220.9920.59575,200
Feb 14, 201920.5921.0320.4420.9020.51883,800
Feb 13, 201921.0021.0020.4020.5620.17934,800
Feb 12, 201921.2121.3520.9921.0120.61415,100
Feb 11, 201921.0621.2321.0221.1520.751,301,100
Feb 08, 201921.1621.3021.0721.2320.83508,000
Feb 07, 201920.8921.2220.6821.2020.80605,300
Feb 06, 201920.9521.1120.8020.9020.51464,000
Feb 05, 201921.0621.1320.8120.9320.53586,400
Feb 04, 201920.7121.1720.6921.0620.66787,800
Feb 01, 201921.1421.3020.9721.2220.82984,200
Jan 31, 201920.8821.3120.8521.2820.88601,200
Jan 30, 201921.2821.2820.7420.9420.54550,800
Jan 29, 201921.0121.2220.9421.0420.64773,100
Jan 28, 201920.5221.2420.5121.0720.671,452,500
Jan 25, 201920.8321.1720.6520.6820.29693,800
Jan 24, 201920.4420.8520.3520.8320.44592,900
Jan 23, 201920.0920.4319.9520.4120.02998,200
Jan 22, 201919.8020.1419.7220.0519.671,614,300
Jan 18, 201920.3420.4319.8820.0619.681,407,200
Jan 17, 201920.2820.4820.2320.2419.86653,700
Jan 16, 201919.7420.3519.6020.2819.90704,900
Jan 15, 201919.6119.8519.4419.7519.38702,800
Jan 14, 201920.0120.1419.2019.5019.131,974,200
Jan 11, 201920.2320.4519.9920.2319.85584,500
Jan 10, 201919.6520.4419.5320.2419.86799,400
Jan 09, 201919.8519.8619.4119.6519.282,223,400
Jan 08, 201919.8019.9719.4119.7819.411,983,200
Jan 07, 201919.5719.9419.2219.7819.411,085,200
Jan 04, 201918.7219.5818.6719.5219.151,428,400
Jan 03, 201918.5918.8218.3618.6118.26709,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...