$26.63 -0.45 (%) Atlas Pipeline Partners L.P. - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APL historical data

Date Open High Low Close Volume
2/26/201527.4127.5626.7227.08542,364
2/25/201527.1327.6427.0727.45552,061
2/24/201527.3127.6527.0627.29509,065
2/23/201527.2127.4426.6427.353,881,278
2/20/201528.1228.4027.3127.342,415,016
2/19/201527.7628.1527.2828.101,267,516
2/18/201527.5928.5527.5928.541,263,996
2/17/201527.4228.0127.0027.851,199,036
2/13/201526.9527.5526.4527.301,725,522
2/12/201526.5426.7726.3226.451,114,479
2/11/201526.9827.4426.1626.411,293,489
2/10/201527.3327.5026.6027.231,264,851
2/9/201527.3827.5526.8827.22991,089
2/6/201527.5127.7927.1327.411,384,514
2/5/201527.4427.8327.1927.431,840,307
2/4/201527.2727.8527.0927.431,867,678
2/3/201528.0428.3326.8827.691,773,975
2/2/201527.2727.7426.8227.741,924,269
1/30/201526.7727.3826.6326.991,237,096
1/29/201528.0028.2426.5526.981,321,839
1/28/201529.1329.4427.9527.962,765,381
1/27/201528.2029.0927.5329.071,370,752
1/26/201527.8428.5027.7628.28675,134
1/23/201526.9528.1226.5727.713,054,025
1/22/201526.2027.3726.0127.001,757,266
1/21/201525.1325.9724.9925.921,427,723
1/20/201525.2725.8924.5625.011,162,339
1/16/201524.5725.4324.4525.271,073,758
1/15/201524.0625.6523.9625.201,163,449
1/14/201523.3524.0222.0823.872,190,152
1/13/201524.5124.7523.7423.99699,437
1/12/201526.1626.3523.6324.481,446,737
1/9/201526.2826.6325.8126.35536,223
1/8/201525.3526.3425.3326.28694,451
1/7/201525.9626.5024.9825.141,215,103
1/6/201527.0027.2025.5025.691,185,693
1/5/201527.8928.3926.8427.05573,477
1/2/201527.1728.4527.1728.04323,796
12/31/201427.5128.4027.2627.26979,641
12/30/201426.8428.3826.8427.901,026,806
12/29/201426.7427.4526.3527.25743,129
12/26/201426.7826.8626.2126.45491,175
12/24/201426.3126.7325.7326.55620,891
12/23/201426.2027.0625.6526.601,082,156
12/22/201426.1926.6925.3526.201,150,567
12/19/201426.7027.1726.1126.341,620,465
12/18/201425.9327.2525.7826.731,489,160
12/17/201422.5625.7022.5625.371,365,456
12/16/201422.9724.0722.3623.141,605,448
12/15/201424.2924.6923.1223.64998,610
12/12/201424.2825.0723.7324.291,440,040
12/11/201423.3225.9123.3224.711,329,456
12/10/201426.3026.4022.9923.321,665,750
12/9/201426.1827.1426.0126.52743,350
12/8/201429.5229.5526.6026.971,421,011
12/5/201430.2430.5429.7629.87654,063
12/4/201430.4631.0830.2630.38480,409
12/3/201429.7530.5329.7530.51867,093
12/2/201427.8829.8027.5829.622,616,122
12/1/201432.6432.6427.5127.512,685,300
11/28/201434.7634.8532.5432.84675,762
11/26/201435.1535.5434.7635.36353,435
11/25/201435.2435.7035.1035.24338,229
11/24/201435.7235.7235.0035.34627,551
11/21/201435.5936.1935.3435.672,482,758
11/20/201434.3735.3434.3735.17602,876
11/19/201434.2934.7234.1934.53552,541
11/18/201433.7434.3533.5534.28527,581
11/17/201433.2633.8232.8233.681,062,205
11/14/201433.0233.3432.8033.13607,562
11/13/201433.4533.6432.6633.00466,000
11/12/201433.3333.9733.0033.30677,576
11/11/201434.1034.4333.2533.42643,207
11/10/201434.4934.7433.8734.05935,235
11/7/201433.7534.6933.7534.47615,577
11/6/201434.2234.4933.6934.00789,283
11/5/201434.8835.0534.4535.05967,925
11/4/201436.0036.1034.4435.08643,872
11/3/201436.2736.6036.1036.22710,128
10/31/201436.0436.7035.3736.70433,068
10/30/201436.1436.3735.6135.98768,348
10/29/201436.5936.6735.9336.64439,907
10/28/201436.6236.6936.2336.46665,228
10/27/201435.9436.6235.5336.59698,971
10/24/201436.3936.7535.9636.05877,083
10/23/201437.1237.5036.5436.54745,803
10/22/201437.2737.9236.8037.051,061,239
10/21/201437.2037.9037.1037.321,086,530
10/20/201436.4637.4436.3637.171,046,182
10/17/201435.7536.6435.7236.641,238,872
10/16/201433.9236.4533.5735.641,616,656
10/15/201433.4834.9332.4234.611,387,787
10/14/201433.8735.4432.0833.771,930,703
10/13/201437.9537.9633.5034.053,126,596
10/10/201433.7134.2232.0233.62683,244
10/9/201435.2135.4933.6834.03788,984
10/8/201436.0836.0934.0535.13769,558
10/7/201435.6636.2235.4336.01345,173
10/6/201436.4036.7835.7335.87387,032
10/3/201436.2036.4535.8236.40452,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center