PEGI

Pattern Energy Group Inc. Historical Stock Prices

$25.23
*  
0.53
2.06%
Get PEGI Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading PEGI now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.84  25.86  25.23  25.23 202,855
12/23/2014 25.54 25.94 24.918 25.76 240,549
12/22/2014 25.25 25.84 24.7 25.26 301,832
12/19/2014 25.25 26.08 25.01 25.17 1,073,064
12/18/2014 25.4 26.12 24.565 25.11 435,213
12/17/2014 23.96 24.91 23.76 24.57 513,837
12/16/2014 23.48 24.63 23.46 23.96 614,536
12/15/2014 23.93 24.67 22.68 23.47 942,418
12/12/2014 24.18 24.74 23.62 23.74 541,756
12/11/2014 23.93 25.01 23.83 24.35 461,464
12/10/2014 24.45 25.25 23.67 23.76 569,814
12/09/2014 24.2 24.76 23.88 24.5 967,149
12/08/2014 25.8 26.64 23.88 24.33 565,570
12/05/2014 25.58 25.85 25.32 25.79 357,454
12/04/2014 26.33 26.93 25.5 25.64 429,337
12/03/2014 26.38 27.28 26.25 26.43 528,291
12/02/2014 25.6 26.74 25.32 26.47 714,046
12/01/2014 26.6 26.6 25.33 25.6 617,962
11/28/2014 26.87 26.92 26.22 26.53 162,505
11/26/2014 26.96 27.27 26.61 26.93 251,356
11/25/2014 25.98 26.86 25.9 26.86 502,094
11/24/2014 26.09 26.45 25.57 25.83 388,068
11/21/2014 26.43 26.49 25.74 25.87 460,744
11/20/2014 25.78 26.01 25.41 25.97 304,771
11/19/2014 26.88 27.13 25.67 25.78 546,768
11/18/2014 26.53 27.19 26.51 26.8 415,801
11/17/2014 27.16 27.85 26.4 26.42 287,289
11/14/2014 28.01 28.16 26.9 27.21 246,152
11/13/2014 28.76 28.93 27.93 28.07 267,255
11/12/2014 27.89 28.84 27.76 28.76 234,169
11/11/2014 28.4 28.952 27.58 28.12 225,274
11/10/2014 28.09 28.66 27.35 27.65 160,667
11/07/2014 26.71 28.19 26.68 28.17 537,043
11/06/2014 27.01 27.28 26.65 26.75 496,847
11/05/2014 27.26 27.87 26.66 26.98 550,860
11/04/2014 28.71 28.99 27.02 27.13 306,633
11/03/2014 28.65 29.02 28.01 28.74 294,838
10/31/2014 30.57 31.11 28.1501 28.78 337,489
10/30/2014 28.58 29.41 28.24 29.12 254,020
10/29/2014 28.71 29 28.26 28.58 226,360
10/28/2014 28.14 28.54 27.8147 28.53 269,724
10/27/2014 28.34 28.34 27.5337 27.98 164,027
10/24/2014 28.2 28.86 28.01 28.25 338,516
10/23/2014 28.54 29 28.11 28.15 209,848
10/22/2014 26.96 28.74 26.96 28.29 362,387
10/21/2014 28.32 28.789 28.09 28.7 244,194
10/20/2014 28.49 28.87 27.52 28.19 280,169
10/17/2014 27.66 28.87 27.298 28.57 1,018,274
10/16/2014 25.83 27.8 25.81 27.21 593,558
10/15/2014 26.27 26.6364 25.32 26.17 925,858
10/14/2014 28.05 28.35 26.24 26.68 803,233
10/13/2014 28.7 28.95 27.84 27.97 284,151
10/10/2014 28.78 29.46 28.68 28.79 365,252
10/09/2014 30.68 31.2199 28.74 29.01 498,665
10/08/2014 31 31.24 30.22 30.51 333,247
10/07/2014 30.92 31.59 30.67 30.98 301,871
10/06/2014 31.7 31.91 30.94 30.99 171,986
10/03/2014 31.2 31.69 31.01 31.68 188,574
10/02/2014 31.52 31.74 30.695 30.87 397,069
10/01/2014 31.01 32.03 30.5047 31.61 632,040
09/30/2014 31.62 32.11 30.62 30.92 780,483
09/29/2014 30.32 30.77 30.06 30.76 272,692
09/26/2014 30.22 30.67 30.02 30.53 209,639
09/25/2014 30.58 30.75 30.45 30.68 272,740
09/24/2014 30.64 30.85 30.12 30.72 284,004
09/23/2014 30.26 30.6 30.11 30.56 460,947
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?