$36.46 +0.69 (%) Atlas Pipeline Partners L.P. - NYSE

Sep. 30, 2014 | 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
9/29/201435.8936.2035.6735.77246,755
9/26/201435.7036.1035.3836.03232,539
9/25/201435.6135.7935.0435.76357,711
9/24/201435.0835.5034.6435.42330,568
9/23/201434.8235.3234.7035.08254,823
9/22/201435.4435.5334.6634.86458,711
9/19/201435.9036.3735.4435.53715,398
9/18/201436.1236.3835.7735.88203,227
9/17/201436.3636.6536.0536.10265,542
9/16/201436.1636.4736.0736.39620,204
9/15/201436.8836.8836.0736.16326,724
9/12/201437.6737.9036.3436.91481,501
9/11/201437.3537.9336.6637.93594,380
9/10/201436.9637.8436.6437.53680,623
9/9/201436.7236.9736.5836.80218,960
9/8/201436.1236.8036.1236.72251,972
9/5/201436.0336.1835.8236.15329,133
9/4/201436.1636.5035.7735.99325,145
9/3/201436.8436.8436.1036.21233,537
9/2/201436.9037.1336.7136.79355,694
8/29/201436.2436.9335.8236.93606,882
8/28/201436.4036.5436.2236.30295,072
8/27/201435.8736.6935.5636.43639,803
8/26/201435.2236.0034.8635.871,038,558
8/25/201435.1135.1834.7634.79271,465
8/22/201435.3935.4035.0535.11215,287
8/21/201434.8635.3734.8535.37456,528
8/20/201434.8434.9934.5534.86328,905
8/19/201434.9034.9834.3334.59290,529
8/18/201434.7435.0234.5134.77247,226
8/15/201434.8534.9134.4534.57610,784
8/14/201434.3434.7334.1834.50348,793
8/13/201434.5634.5634.0034.15365,683
8/12/201433.7234.5633.5034.18735,857
8/11/201432.9533.7332.9533.57662,086
8/8/201432.7532.7532.1632.34455,602
8/7/201433.1833.5132.5832.65353,431
8/6/201433.7034.1333.1033.21548,593
8/5/201435.0035.1033.3733.70589,148
8/4/201434.5135.6234.1435.62512,956
8/1/201434.5034.9033.7834.30498,989
7/31/201435.4935.5334.1134.49835,799
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center