Atlas Energy LP $46.81

down -0.88


29/7/2014 04:03 PM  |  NYSE : ATLS  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATLS historical data

Date Open High Low Close Volume
7/29/201447.7347.9546.7646.81350,407
7/28/201448.3048.3047.5447.69285,137
7/25/201447.4348.4747.2348.031,082,068
7/24/201445.9446.5645.7246.36333,676
7/23/201445.8745.9345.2745.79226,752
7/22/201445.4545.6645.1345.64278,747
7/21/201445.3045.7044.6945.17288,545
7/18/201444.7945.9144.4245.20429,795
7/17/201444.0745.3543.8644.55477,878
7/16/201442.9244.1042.6544.07415,821
7/15/201443.1443.1442.4042.63247,325
7/14/201443.0943.6942.8643.22245,233
7/11/201443.0143.1442.4142.71242,052
7/10/201444.0444.0942.8842.92356,501
7/9/201444.0644.5043.8344.18157,606
7/8/201444.6644.6744.0544.20310,882
7/7/201445.5145.7844.6944.82270,586
7/3/201446.2246.3945.3445.63121,511
7/2/201445.8446.4845.3245.98435,019
7/1/201444.7145.6544.5045.08325,315
6/30/201444.5345.0444.1144.88232,227
6/27/201444.9145.1144.4744.66211,262
6/26/201444.8245.4044.4844.93336,505
6/25/201444.3545.0144.3544.69308,425
6/24/201444.8345.7044.3444.431,114,609
6/23/201443.8445.1343.5644.89816,475
6/20/201443.9343.9843.2343.91844,857
6/19/201442.5143.5042.4143.161,157,414
6/18/201442.4142.5142.0342.49343,883
6/17/201440.9942.5040.9942.30412,905
6/16/201440.5741.2540.5641.14338,495
6/13/201441.5841.5839.8240.55668,289
6/12/201441.9342.2541.5541.62316,498
6/11/201441.6242.5141.1242.14271,281
6/10/201442.6742.8041.6041.88295,128
6/9/201442.4743.0042.2242.62517,120
6/6/201441.4642.6041.3342.60498,912
6/5/201441.0941.7141.0641.44303,400
6/4/201440.9241.6340.6241.52341,517
6/3/201441.2041.4640.5940.90607,769
6/2/201440.1541.2540.0441.20478,494
5/30/201440.4841.0139.7140.09400,378
5/29/201441.3841.8340.1540.53571,687
5/28/201441.6942.2841.2941.47503,767
5/27/201440.1041.3439.8241.211,206,982
5/23/201439.2640.1639.0540.14375,154
5/22/201438.6939.2538.5639.14342,444
5/21/201438.8439.2938.2739.03614,504
5/20/201439.7339.8238.6038.83364,452
5/19/201439.4839.9939.3839.45252,408
5/16/201439.6040.1339.2839.60385,480
5/15/201440.2840.4939.1039.56578,136
5/14/201440.5240.8240.2340.24338,716
5/13/201440.8641.3740.5740.66342,524
5/12/201440.7640.9440.2040.47466,544
5/9/201442.1842.1940.3840.39615,457
5/8/201443.0143.7242.0342.181,017,638
5/7/201442.8843.5942.3743.36783,787
5/6/201442.0442.6641.8842.17693,539
5/5/201440.8942.4740.8942.27590,374
5/2/201441.3741.8840.7941.75647,361
5/1/201440.7641.5540.5841.15668,809
4/30/201441.2341.5340.6840.95234,245
4/29/201440.7541.6140.7541.13247,719
4/28/201440.9041.0840.4740.731,376,263
4/25/201441.5941.6640.3840.86717,264
4/24/201441.8041.8940.2741.591,552,579
4/23/201440.7741.1640.5941.05585,097
4/22/201439.5941.3239.2940.89852,054
4/21/201442.8142.8139.1939.612,947,088
4/17/201442.5343.0641.8943.01263,046
4/16/201441.7742.5441.4042.48277,806
4/15/201441.4441.8041.2541.78264,187
4/14/201441.2241.7641.0841.46286,642
4/11/201441.2141.6640.7041.11230,435
4/10/201443.2843.6241.4941.59219,922
4/9/201442.8043.5442.6643.20250,297
4/8/201443.8944.0242.6442.77289,336
4/7/201444.3944.3942.7943.59235,430
4/4/201444.7244.9544.0944.28185,257
4/3/201444.0044.5843.6144.09269,639
4/2/201443.7043.9143.0343.70189,032
4/1/201443.3043.8643.1143.50332,741
3/31/201442.4843.0942.1643.04447,355
3/28/201442.7743.6842.5942.62618,980
3/27/201443.0043.0042.0342.40313,567
3/26/201443.2843.7242.8143.03146,888
3/25/201443.9744.4843.0643.46272,713
3/24/201443.0044.4142.7243.95320,652
3/21/201442.6543.2242.1043.00573,466
3/20/201441.9142.4241.4542.24495,617
3/19/201441.9542.0241.5641.68369,148
3/18/201442.1642.3741.6042.12418,135
3/17/201441.9942.1541.2341.99362,734
3/14/201441.3141.8341.1041.64458,315
3/13/201441.1741.9140.9041.10932,749
3/12/201440.6041.0640.2640.98506,553
3/11/201441.4041.8440.1340.72608,585
3/10/201442.0442.1041.0041.45571,301
3/7/201442.4842.7441.7141.82192,393
Trading Center