$6.48 -0.10 (%) Atlas Energy Group LLC - NYSE

May. 28, 2015 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATLS historical data

Date Open High Low Close Volume
5/27/20156.556.806.506.58158,366
5/26/20156.656.656.516.53120,067
5/22/20156.766.986.696.69140,484
5/21/20156.736.876.736.7391,445
5/20/20156.756.816.706.72142,600
5/19/20156.906.906.706.75345,731
5/18/20156.987.096.887.03137,648
5/15/20157.057.116.987.0456,814
5/14/20157.067.207.067.0870,338
5/13/20157.257.307.017.06147,546
5/12/20157.327.347.137.19117,828
5/11/20157.437.497.137.16101,508
5/8/20157.427.477.387.40112,326
5/7/20157.687.687.337.39242,201
5/6/20157.917.967.697.71167,783
5/5/20157.897.987.807.91105,522
5/4/20157.817.877.677.84124,770
5/1/20157.767.807.607.80127,728
4/30/20157.517.777.457.75230,758
4/29/20157.337.597.337.49285,455
4/28/20157.597.777.347.56157,377
4/27/20157.917.917.567.65279,397
4/24/20157.807.957.807.86224,983
4/23/20157.988.057.887.88283,940
4/22/20157.807.977.757.89245,357
4/21/20157.927.977.777.90415,198
4/20/20157.557.907.517.85615,278
4/17/20157.447.607.307.59245,621
4/16/20157.227.557.127.41734,117
4/15/20156.857.286.787.20337,248
4/14/20156.676.896.676.81192,586
4/13/20156.786.876.646.69151,464
4/10/20156.746.886.726.74132,729
4/9/20156.766.886.696.76340,132
4/8/20156.786.996.746.79832,816
4/7/20156.606.916.516.81627,361
4/6/20156.346.726.266.60276,704
4/2/20156.036.326.036.30889,099
4/1/20156.006.265.966.12333,140
3/31/20156.226.276.006.01516,994
3/30/20156.206.336.176.26220,685
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center