Quantcast
PEGI

Pattern Energy Group Inc. Class A Common Stock Historical Stock Prices

$22.76
*  
0.12
0.52%
Get PEGI Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading PEGI now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    PEGI After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.89 22.98 22.48 22.76 572,412
04/24/2019 22.57 23 22.51 22.88 854,512
04/23/2019 22.37 22.75 22.36 22.55 787,789
04/22/2019 22.4 22.59 22.34 22.46 602,820
04/18/2019 22.48 22.56 22.32 22.4 573,073
04/17/2019 22.86 22.9 22.28 22.41 548,973
04/16/2019 22.88 22.89 22.7 22.77 523,227
04/15/2019 22.7 22.91 22.57 22.67 499,733
04/12/2019 22.58 22.71 22.52 22.68 432,067
04/11/2019 22.34 22.62 22.2542 22.57 521,377
04/10/2019 22.01 22.52 22.01 22.33 607,992
04/09/2019 22.28 22.32 22.01 22.14 404,373
04/08/2019 22.53 22.53 22.21 22.22 386,019
04/05/2019 22.23 22.57 22.18 22.57 704,554
04/04/2019 22.35 22.46 22.1 22.32 384,065
04/03/2019 22.19 22.5 22.1 22.31 454,860
04/02/2019 21.95 22.175 21.79 22.16 569,382
04/01/2019 22 22.02 21.83 21.93 757,328
03/29/2019 21.94 22.02 21.84 22 740,699
03/28/2019 21.97 22.115 21.78 21.87 661,284
03/27/2019 22.29 22.4 22.15 22.34 509,877
03/26/2019 22.14 22.3 22.11 22.27 474,607
03/25/2019 21.81 22.11 21.63 22.08 517,566
03/22/2019 22.01 22.05 21.78 21.82 728,436
03/21/2019 21.88 22.14 21.85 21.96 719,239
03/20/2019 21.86 22.12 21.51 21.82 674,496
03/19/2019 21.76 21.94 21.66 21.77 642,203
03/18/2019 21.95 22.18 21.67 21.77 893,159
03/15/2019 21.8 22.09 21.72 21.91 1,252,164
03/14/2019 21.89 22.09 21.69 21.7 584,170
03/13/2019 21.73 22.06 21.63 21.87 1,240,223
03/12/2019 21.22 21.77 21.14 21.75 936,779
03/11/2019 20.75 21.21 20.665 21.19 860,996
03/08/2019 20.34 20.7 20.28 20.69 514,950
03/07/2019 20.71 20.79 20.25 20.3 578,201
03/06/2019 20.79 20.8949 20.5 20.64 746,436
03/05/2019 20.21 20.84 20.06 20.75 836,409
03/04/2019 19.9 20.49 19.69 20.22 1,406,115
03/01/2019 20.26 20.35 19.19 19.72 2,487,108
02/28/2019 20.66 20.89 20.44 20.86 755,140
02/27/2019 20.76 20.8 20.52 20.62 665,188
02/26/2019 21.07 21.1553 20.77 20.8 783,414
02/25/2019 21.19 21.2 20.98 21.05 854,870
02/22/2019 21.2 21.34 21.03 21.13 1,080,363
02/21/2019 20.99 21.34 20.92 21.12 865,284
02/20/2019 21.06 21.12 20.9296 21.04 760,277
02/19/2019 20.96 21.19 20.87 21.08 1,085,555
02/15/2019 20.97 21.2 20.9183 20.99 575,223
02/14/2019 20.59 21.03 20.44 20.9 883,837
02/13/2019 21 21 20.4 20.56 934,790
02/12/2019 21.21 21.35 20.99 21.01 414,099
02/11/2019 21.06 21.23 21.02 21.15 1,301,093
02/08/2019 21.16 21.3 21.07 21.23 508,043
02/07/2019 20.89 21.2199 20.68 21.2 605,327
02/06/2019 20.95 21.11 20.8 20.9 464,014
02/05/2019 21.06 21.13 20.81 20.93 586,449
02/04/2019 20.71 21.17 20.69 21.06 787,800
02/01/2019 21.14 21.295 20.97 21.22 984,233
01/31/2019 20.88 21.31 20.8459 21.28 601,163
01/30/2019 21.28 21.28 20.74 20.94 550,811
01/29/2019 21.01 21.22 20.94 21.04 773,083
01/28/2019 20.52 21.24 20.51 21.07 1,452,509
01/25/2019 20.83 21.17 20.65 20.68 693,772
01/24/2019 20.44 20.85 20.3507 20.83 592,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio