PEGI - Pattern Energy Group Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201927.3727.4827.2227.3927.39488,085
Sep 19, 201927.4427.5127.3227.4127.41543,300
Sep 18, 201927.5827.5827.0827.4127.41664,100
Sep 17, 201927.1827.6927.1627.4927.49672,300
Sep 16, 201927.2227.4626.7527.1027.10447,000
Sep 13, 201927.5927.7526.8827.2227.22858,400
Sep 12, 201927.6127.7727.3827.5927.59550,500
Sep 11, 201927.2127.6027.0827.4827.48574,700
Sep 10, 201927.1127.2426.8027.2127.21592,800
Sep 09, 201927.3327.3326.7827.0727.07717,500
Sep 06, 201927.5027.6027.2327.3527.35417,800
Sep 05, 201927.0527.4726.8227.4227.42873,000
Sep 04, 201926.9127.0726.7127.0227.02991,200
Sep 03, 201927.1527.2926.4626.7026.701,035,000
Aug 30, 201926.7527.2926.7127.1527.15949,000
Aug 29, 201926.5526.7526.3526.7126.71488,900
Aug 28, 201926.2726.6126.1026.4526.45989,900
Aug 27, 201926.6526.9726.2526.2726.27578,100
Aug 26, 201925.9026.5625.8126.5426.54999,500
Aug 23, 201926.3426.4825.6625.7625.76728,400
Aug 22, 201925.8726.5525.8026.3026.30759,700
Aug 21, 201925.6425.8625.3825.8325.83886,700
Aug 20, 201926.2426.2925.4425.5925.591,332,200
Aug 19, 201926.6526.6526.2026.4526.451,108,900
Aug 16, 201925.6126.4925.3626.3726.371,257,000
Aug 15, 201925.7625.9025.4625.6725.671,291,600
Aug 14, 201925.1426.0925.0525.8325.832,112,900
Aug 13, 201925.1526.0724.9225.8125.814,162,300
Aug 12, 201923.2425.9022.8825.1525.152,522,000
Aug 09, 201923.3323.5523.1123.3023.30559,900
Aug 08, 201922.7223.4422.6123.4323.43660,600
Aug 07, 201922.2222.6922.0122.6322.63855,500
Aug 06, 201923.0723.4322.1822.5122.511,014,900
Aug 05, 201923.0123.4922.0222.3522.351,001,200
Aug 02, 201922.8323.2122.7723.0623.06847,000
Aug 01, 201923.0123.4722.7222.8222.821,309,400
Jul 31, 201924.2724.4322.8622.9322.931,886,300
Jul 30, 201923.9324.3423.8124.3324.33490,700
Jul 29, 201923.6524.2723.6123.9723.97655,500
Jul 26, 201923.3823.5923.2823.5323.53399,700
Jul 25, 201923.4423.6023.2223.3223.32455,700
Jul 24, 201923.5023.6623.3723.4823.48518,100
Jul 23, 201923.5323.5823.2523.4723.47718,700
Jul 22, 201923.6123.6323.3323.5323.53320,600
Jul 19, 201923.6823.8723.5323.5323.53504,200
Jul 18, 201923.5723.7623.3923.7623.76533,000
Jul 17, 201923.2523.6223.2023.5623.56665,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...