Atlas Pipeline Partners L.P. $35.64

down -0.56


30/7/2014 04:00 PM  |  NYSE : APL  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APL historical data

Date Open High Low Close Volume
7/30/201436.2036.2935.1335.64388,618
7/29/201436.8937.0036.0736.20372,740
7/28/201436.6137.1636.2936.65429,877
7/25/201435.9036.7035.5336.62731,705
7/24/201435.5836.0235.4835.96695,023
7/23/201435.7735.8735.3735.58183,056
7/22/201435.9036.3435.6135.76506,383
7/21/201435.3836.0035.1435.93691,453
7/18/201435.0035.4034.8635.29391,737
7/17/201434.8335.2334.5535.01651,609
7/16/201434.5634.8534.3434.82285,310
7/15/201434.1134.5733.9034.51591,783
7/14/201434.0534.2033.8034.00185,397
7/11/201433.9034.1033.6534.03294,679
7/10/201434.1034.1233.7533.88204,258
7/9/201433.8634.3333.7134.33247,062
7/8/201434.2534.2533.8533.85412,686
7/7/201434.5034.6734.1534.21397,822
7/3/201434.8834.9434.4334.51383,815
7/2/201434.7934.9534.4534.81279,892
7/1/201434.4934.9534.3834.83388,011
6/30/201433.9834.4033.7134.40289,992
6/27/201433.9734.1533.7533.98224,777
6/26/201434.1734.1733.6333.97293,228
6/25/201433.6634.4733.5534.17327,140
6/24/201434.0634.5833.6333.66295,976
6/23/201433.0434.3032.8034.13761,650
6/20/201433.2033.3532.6933.001,028,005
6/19/201433.0333.5032.9833.21335,593
6/18/201433.2933.3932.7133.04353,316
6/17/201432.9233.4032.5833.26297,304
6/16/201432.5532.9732.5032.75309,983
6/13/201432.3632.5032.0032.45192,837
6/12/201432.7032.9532.3432.36471,956
6/11/201432.7433.0832.6632.67392,085
6/10/201433.2533.3032.6532.77465,484
6/9/201433.3133.5033.1033.26885,355
6/6/201433.0533.4332.9133.32325,692
6/5/201432.5433.1132.3433.07278,005
6/4/201432.7333.2832.4632.50368,108
6/3/201432.7032.7032.4232.64268,612
6/2/201432.6032.8632.4032.71488,628
5/30/201432.3532.7732.3332.60299,882
5/29/201432.5432.7432.3232.39246,451
5/28/201432.4332.8232.2532.55306,736
5/27/201432.8132.9232.1432.40367,904
5/23/201432.9033.0532.5532.68196,473
5/22/201432.4433.0732.4132.89322,456
5/21/201432.9833.0732.4632.47165,003
5/20/201432.8833.0032.5932.91245,914
5/19/201432.6032.9932.4132.94804,236
5/16/201432.4832.7332.1532.59275,288
5/15/201432.4932.5032.0032.26357,098
5/14/201432.2032.4531.8932.451,140,142
5/13/201432.2032.5732.0532.09240,627
5/12/201431.6532.4031.6332.18396,260
5/9/201431.6832.1031.3931.60301,916
5/8/201432.1432.3731.6831.71367,491
5/7/201432.0032.3131.6432.25296,300
5/6/201432.5532.6031.8631.98530,431
5/5/201433.2033.5032.6032.91430,296
5/2/201433.0033.3433.0033.18711,415
5/1/201432.4633.0232.4432.96481,916
4/30/201432.1332.4432.0432.38627,149
4/29/201431.6032.2331.5932.15375,515
4/28/201431.4531.6731.3631.61196,930
4/25/201431.5031.9231.2831.44437,091
4/24/201431.5132.1831.3131.52807,850
4/23/201431.1931.6331.0131.51936,858
4/22/201430.7531.6030.6631.25970,743
4/21/201431.9932.2030.5530.921,488,482
4/17/201432.3532.5032.0432.19318,019
4/16/201432.2232.7331.9232.30411,697
4/15/201432.5532.5632.0132.12345,340
4/14/201432.9633.0932.1032.31457,879
4/11/201432.2532.9932.0632.60435,051
4/10/201432.9133.1331.9732.21331,651
4/9/201432.8733.1132.6532.91355,289
4/8/201432.1232.6332.1232.59296,984
4/7/201433.0933.1631.7932.12522,653
4/4/201433.1833.4432.8833.10571,664
4/3/201432.9433.3832.7933.08729,455
4/2/201432.9933.1032.6532.83395,816
4/1/201432.2932.9832.0532.97585,584
3/31/201431.8832.2131.6032.11426,740
3/28/201431.4831.9531.4031.57311,470
3/27/201431.0031.4930.7631.39221,369
3/26/201431.1431.2530.8131.00615,354
3/25/201430.8231.1330.5530.98362,799
3/24/201430.5330.8730.4030.81329,007
3/21/201430.6930.8430.2530.43690,385
3/20/201430.9030.9030.3530.64248,168
3/19/201431.4031.7030.6330.74377,579
3/18/201430.9132.0530.6931.63613,271
3/17/201431.6031.6130.7530.89776,133
3/14/201431.6532.0031.2631.53284,751
3/13/201430.2731.9030.0131.82972,285
3/12/201429.4630.2028.9030.17649,430
3/11/201429.6629.7728.8829.251,402,544
3/10/201430.0030.0029.5229.66650,669
Trading Center