$6.18 -0.12 (%) Atlas Energy Group LLC - NYSE

Mar. 27, 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
3/27/20156.276.496.146.18295,473
3/26/20156.246.386.196.30260,596
3/25/20156.156.316.126.21178,214
3/24/20156.386.476.166.17119,541
3/23/20156.236.486.166.31325,848
3/20/20156.106.336.106.25298,401
3/19/20156.226.365.816.021,062,585
3/18/20156.276.446.156.37642,947
3/17/20156.506.506.276.33586,072
3/16/20157.227.246.276.48945,209
3/13/20157.667.847.207.24737,034
3/12/20158.278.307.857.85254,020
3/11/20157.808.237.768.18223,650
3/10/20158.008.037.747.84459,238
3/9/20158.378.518.018.04615,063
3/6/20158.518.658.188.44785,538
3/5/20158.598.758.518.59740,812
3/4/20158.879.008.378.48834,362
3/3/20159.029.328.778.891,031,794
3/2/201510.0410.259.079.07964,792
2/27/201531.7732.0631.5932.002,346,471
2/26/201531.5431.8831.2131.72614,010
2/25/201531.2131.8631.1631.83990,666
2/24/201530.5431.3630.4231.272,128,646
2/23/201531.0331.2630.3830.602,153,609
2/20/201531.1731.6231.0231.401,151,976
2/19/201530.7331.1730.6430.96689,400
2/18/201530.9031.6930.7531.23643,260
2/17/201530.1531.2029.7831.04900,910
2/13/201530.2430.7929.9230.17982,653
2/12/201529.9530.3129.7129.90779,311
2/11/201530.1930.2329.4629.501,072,486
2/10/201530.2030.2829.7930.19849,449
2/9/201530.4430.6530.0030.08843,530
2/6/201530.5230.9129.9830.261,404,129
2/5/201529.6130.7529.5330.392,290,285
2/4/201529.6630.1129.5029.93893,200
2/3/201529.5530.5729.2630.271,073,147
2/2/201528.5529.3628.1929.20881,463
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center