PEGI - Pattern Energy Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201923.2523.6223.2023.5623.56441,120
Jul 16, 201923.0523.3823.0423.2123.21386,100
Jul 15, 201923.1023.2622.9623.1423.14420,500
Jul 12, 201923.5023.5123.0323.0923.09488,100
Jul 11, 201923.3623.6223.2823.5023.50455,100
Jul 10, 201923.6523.8223.3923.4123.41491,500
Jul 09, 201923.3323.6423.1223.6223.62494,800
Jul 08, 201923.2523.4323.0423.3323.33493,400
Jul 05, 201923.3623.4323.0823.3523.35373,700
Jul 03, 201923.3123.6523.3123.5623.56341,400
Jul 02, 201923.0523.3923.0023.3723.37488,000
Jul 01, 201923.2323.3322.7923.0323.03519,300
Jun 28, 201922.9523.2722.9023.0923.091,665,100
Jun 27, 201922.6622.8122.4322.8122.81531,100
Jun 27, 20190.422 Dividend
Jun 26, 201923.3023.4022.8122.9022.48535,200
Jun 25, 201923.3623.4523.0723.2122.78503,000
Jun 24, 201923.6523.7822.9623.3222.891,074,400
Jun 21, 201923.4923.8823.4523.5723.14743,100
Jun 20, 201923.1723.6222.9623.5723.14561,600
Jun 19, 201922.9523.0522.7322.9922.57600,700
Jun 18, 201923.0123.0322.8022.9522.53623,200
Jun 17, 201922.9023.0022.5522.8322.41711,800
Jun 14, 201922.7123.0322.6022.8822.46794,500
Jun 13, 201922.6822.9122.5022.6922.27604,600
Jun 12, 201922.4922.8922.4122.6622.24583,900
Jun 11, 201922.4022.5022.2622.5022.09511,500
Jun 10, 201922.3722.4822.1622.3621.95379,100
Jun 07, 201922.2522.5722.1722.3521.94416,800
Jun 06, 201921.9722.1521.9222.0921.68863,000
Jun 05, 201921.9522.0421.7521.9721.57434,000
Jun 04, 201921.6721.9921.5921.8321.43756,000
Jun 03, 201921.1921.7321.1421.5821.18627,700
May 31, 201921.1621.3121.0521.2120.82386,100
May 30, 201921.6221.7821.2421.3120.92468,700
May 29, 201921.8421.8721.4021.5421.14468,800
May 28, 201922.0122.1821.8121.8421.44617,300
May 24, 201921.8322.0121.7921.9721.57406,900
May 23, 201921.9722.0021.5321.7121.31423,200
May 22, 201921.9822.1721.8221.9821.57459,300
May 21, 201921.4822.0021.4721.9821.57700,600
May 20, 201921.5921.7121.4021.4121.02529,800
May 17, 201921.5721.6821.2821.6221.22551,200
May 16, 201921.6921.9521.4321.5721.17551,700
May 15, 201921.6821.9921.5221.7221.32854,200
May 14, 201921.4021.9521.2621.7721.371,022,800
May 13, 201920.7621.6020.7621.2920.901,492,800
May 10, 201921.7022.2220.7020.9220.532,207,400
May 09, 201922.0022.3221.8422.1321.721,198,000
May 08, 201923.0323.1021.8822.0021.591,161,700
May 07, 201923.0123.1522.8023.0622.64644,900
May 06, 201923.0823.1722.9723.0222.60716,300
May 03, 201922.8023.2422.7523.1522.72477,400
May 02, 201922.9423.0222.5322.6722.25474,800
May 01, 201923.1923.5122.9822.9822.56593,000
Apr 30, 201923.0523.1822.8923.1222.69696,500
Apr 29, 201923.1123.1822.9423.0322.61364,200
Apr 26, 201922.8723.1822.8323.0622.64556,700
Apr 25, 201922.9822.9822.4822.7622.34572,400
Apr 24, 201922.5723.0022.5122.8822.46854,500
Apr 23, 201922.3722.7522.3622.5522.13787,800
Apr 22, 201922.4022.5922.3422.4622.05602,800
Apr 18, 201922.4822.5622.3222.4021.99573,100
Apr 17, 201922.8622.9022.2822.4122.00549,000
Apr 16, 201922.8822.8922.7022.7722.35523,200
Apr 15, 201922.7022.9122.5722.6722.25499,700
Apr 12, 201922.5822.7122.5222.6822.26432,100
Apr 11, 201922.3422.6222.2522.5722.15521,400
Apr 10, 201922.0122.5222.0122.3321.92608,000
Apr 09, 201922.2822.3222.0122.1421.73404,400
Apr 08, 201922.5322.5322.2122.2221.81386,400
Apr 05, 201922.2322.5722.1822.5722.15705,100
Apr 04, 201922.3522.4622.1022.3221.91384,100
Apr 03, 201922.1922.5022.1022.3121.90454,900
Apr 02, 201921.9522.1821.7922.1621.75569,400
Apr 01, 201922.0022.0221.8321.9321.53757,300
Mar 29, 201921.9422.0221.8422.0021.59741,000
Mar 28, 201921.9722.1221.7821.8721.47661,300
Mar 28, 20190.422 Dividend
Mar 27, 201922.2922.4022.1522.3421.51509,900
Mar 26, 201922.1422.3022.1122.2721.45476,500
Mar 25, 201921.8122.1121.6322.0821.26518,700
Mar 22, 201922.0122.0521.7821.8221.01728,400
Mar 21, 201921.8822.1421.8521.9621.15719,200
Mar 20, 201921.8622.1221.5121.8221.01674,500
Mar 19, 201921.7621.9421.6621.7720.97642,200
Mar 18, 201921.9522.1821.6721.7720.97893,200
Mar 15, 201921.8022.0921.7221.9121.101,252,200
Mar 14, 201921.8922.0921.6921.7020.90586,500
Mar 13, 201921.7322.0621.6321.8721.061,246,000
Mar 12, 201921.2221.7721.1421.7520.95936,800
Mar 11, 201920.7521.2120.6721.1920.41861,000
Mar 08, 201920.3420.7020.2820.6919.93515,000
Mar 07, 201920.7120.7920.2520.3019.55578,200
Mar 06, 201920.7920.8920.5020.6419.88748,000
Mar 05, 201920.2120.8420.0620.7519.98836,400
Mar 04, 201919.9020.4919.6920.2219.471,406,100
Mar 01, 201920.2620.3519.1919.7218.992,487,100
Feb 28, 201920.6620.8920.4420.8620.09755,200
Feb 27, 201920.7620.8020.5220.6219.86665,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...