$28.06 +0.63 (%) Atlas Energy LP - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATLS historical data

Date Open High Low Close Volume
1/30/201527.4028.6027.0728.06907,442
1/29/201528.1328.3327.0027.431,248,168
1/28/201529.1929.2927.7427.87950,205
1/27/201529.2229.4828.5929.17742,882
1/26/201528.5529.8028.5529.16744,428
1/23/201528.3929.0027.9128.90667,011
1/22/201528.7529.0028.1828.54534,438
1/21/201527.9628.7427.7728.58925,367
1/20/201527.4928.1727.1327.83666,370
1/16/201526.5627.8326.4327.751,678,657
1/15/201526.4627.1526.1226.691,145,091
1/14/201525.6326.0524.9625.921,368,955
1/13/201526.4327.0825.6025.921,129,066
1/12/201527.9828.2026.1726.501,602,512
1/9/201528.6929.0027.8628.39724,053
1/8/201528.6828.7828.2128.65998,710
1/7/201528.1728.8027.6528.451,742,131
1/6/201529.4229.4327.5628.001,794,789
1/5/201531.2631.2628.9729.501,194,081
1/2/201531.2532.0331.0931.58486,821
12/31/201431.7532.0031.0331.15762,494
12/30/201430.6631.9730.5131.77828,825
12/29/201430.2731.2430.1030.85629,364
12/26/201430.3730.6429.9530.28280,191
12/24/201430.5030.6529.9730.37559,905
12/23/201430.0831.2630.0430.441,226,985
12/22/201430.8030.9029.6530.00790,033
12/19/201430.1131.0029.9630.961,413,235
12/18/201430.3931.1929.5529.972,132,314
12/17/201425.5229.2525.3629.054,048,465
12/16/201425.3627.4925.2425.412,911,295
12/15/201426.6227.4325.6025.743,469,306
12/12/201426.0026.9025.4426.311,568,730
12/11/201426.7028.5726.2626.442,383,043
12/10/201429.0429.0425.5225.702,288,693
12/9/201429.5629.7028.8929.26966,272
12/8/201432.5532.5529.5229.551,395,091
12/5/201433.4033.6232.6632.89512,438
12/4/201432.7633.4132.4533.41417,661
12/3/201432.4833.2432.4032.80682,207
12/2/201431.5633.0631.0132.472,201,064
12/1/201435.1835.6831.0731.881,731,375
11/28/201437.8037.8535.4835.48610,106
11/26/201438.2338.7637.7638.60523,844
11/25/201437.9538.4437.7738.231,125,078
11/24/201437.6638.3837.0137.93316,607
11/21/201438.1438.7337.7937.98813,941
11/20/201436.2937.7136.0537.38596,014
11/19/201436.6936.9236.0636.12496,045
11/18/201435.7836.9035.7836.86462,723
11/17/201435.9136.3935.6536.071,548,349
11/14/201436.1736.4335.7736.09500,041
11/13/201436.1737.1335.8636.18324,533
11/12/201437.1737.3236.5036.77338,223
11/11/201437.8838.1636.6837.08333,436
11/10/201437.3938.3736.7936.87520,847
11/7/201435.0737.4735.0737.32506,142
11/6/201435.8936.5135.4335.84580,067
11/5/201436.9737.2636.4536.83536,108
11/4/201438.0138.8136.0136.50660,810
11/3/201437.5439.2037.5338.12977,268
10/31/201438.9139.1737.4637.531,054,919
10/30/201438.6939.6038.3738.451,014,438
10/29/201439.0039.7738.8438.95604,478
10/28/201438.7639.7838.5739.13538,165
10/27/201438.5439.2337.7938.98818,319
10/24/201438.4939.4037.8439.20719,524
10/23/201439.1239.8838.5038.68570,126
10/22/201440.0640.7138.9339.00707,561
10/21/201440.0040.9239.6540.19762,041
10/20/201439.6440.2538.9640.06948,930
10/17/201440.4841.3539.2940.04999,124
10/16/201436.2840.1936.2839.881,408,924
10/15/201434.7537.8933.6037.451,411,715
10/14/201437.0237.8134.7135.301,907,446
10/13/201439.7540.3036.8937.256,265,515
10/10/201434.6535.1532.0132.412,027,378
10/9/201438.5938.9734.5835.261,383,635
10/8/201439.6039.6236.9238.571,605,065
10/7/201441.9641.9639.8139.85561,899
10/6/201440.9241.9339.6641.80526,275
10/3/201441.5141.6640.7840.89237,663
10/2/201442.5342.6840.0341.22685,245
10/1/201443.9343.9442.6042.70376,259
9/30/201443.6544.2043.2044.00326,518
9/29/201443.5743.9543.1343.80117,036
9/26/201443.1944.0542.8644.04243,498
9/25/201444.9244.9243.1143.19224,875
9/24/201443.6344.9843.1144.95172,681
9/23/201443.3444.1043.2543.78196,173
9/22/201444.3444.3443.6043.60359,711
9/19/201444.5544.6343.6044.51395,676
9/18/201445.3545.3544.2944.53239,534
9/17/201444.4145.4744.4145.39422,565
9/16/201443.3044.8143.2544.65629,101
9/15/201444.5044.9043.1443.44281,181
9/12/201444.2346.1543.9544.39278,602
9/11/201445.4146.2245.3646.13321,213
9/10/201444.1245.6043.9245.50364,546
9/9/201445.0845.0843.8144.14397,227
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center