ATLAS ENERGY $52.34

up +0.14


17/5/2013 04:17 PM  |  NYSE : ATLS  |  Industries : Utilities / Natural Gas Distribution
Type:

ATLS historical data

Date Open High Low Close Volume
5/17/2013 52.17 52.75 52.03 52.34 2673
5/16/2013 52.88 52.88 52.10 52.20 1382
5/15/2013 52.70 53.11 52.54 52.81 1730
5/14/2013 53.10 53.10 52.28 52.61 2025
5/13/2013 53.45 53.45 52.34 52.81 1451
5/10/2013 52.47 53.29 51.81 53.28 1773
5/9/2013 53.60 53.60 52.70 52.97 3136
5/8/2013 52.23 53.00 51.67 53.00 1960
5/7/2013 52.10 52.50 51.27 52.04 2441
5/6/2013 50.28 52.15 50.28 51.98 6706
5/3/2013 50.10 50.74 50.10 50.58 1107
5/2/2013 49.62 50.85 49.24 50.29 3883
5/1/2013 50.23 50.82 49.91 50.03 2880
4/30/2013 50.37 50.76 50.01 50.20 2524
4/29/2013 51.25 51.50 50.60 50.69 2128
4/26/2013 52.78 52.78 50.35 50.79 2480
4/25/2013 51.80 52.19 50.94 51.83 2136
4/24/2013 51.91 52.00 51.24 51.64 1635
4/23/2013 51.84 52.22 51.47 52.02 2107
4/22/2013 51.47 52.08 51.28 51.83 2747
4/19/2013 50.32 51.52 50.15 51.12 3444
4/18/2013 49.00 50.34 48.76 50.10 2617
4/17/2013 48.00 52.33 48.00 50.00 19564
4/16/2013 44.30 45.17 44.07 44.97 1511
4/15/2013 45.25 45.25 44.08 44.21 1492
4/12/2013 46.15 46.24 45.24 45.42 906
4/11/2013 45.86 46.16 45.48 46.12 4783
4/10/2013 45.50 45.76 45.00 45.65 1969
4/9/2013 44.89 46.09 44.09 45.60 5012
4/8/2013 44.10 44.77 44.00 44.76 1087
4/5/2013 43.63 44.19 43.13 44.06 1168
4/4/2013 43.98 44.46 43.46 43.75 1702
4/3/2013 45.35 45.35 43.74 44.23 2346
4/2/2013 45.75 45.75 45.05 45.34 1755
4/1/2013 44.20 46.02 44.00 45.30 7494
3/28/2013 43.20 44.13 43.00 44.04 2242
3/27/2013 44.07 44.43 43.42 43.48 1248
3/26/2013 44.02 44.56 43.77 44.25 2552
3/25/2013 43.76 44.55 43.72 43.95 1920
3/22/2013 43.73 44.45 43.26 43.50 2027
3/21/2013 43.80 44.30 43.51 43.64 2124
3/20/2013 44.45 44.45 43.87 44.03 1147
3/19/2013 43.75 44.27 43.07 44.07 2647
3/18/2013 43.52 44.30 43.05 43.73 5917
3/15/2013 42.80 44.38 42.80 43.98 5555
3/14/2013 42.53 43.03 42.45 42.96 2235
3/13/2013 42.30 42.77 42.07 42.55 2989
3/12/2013 42.16 42.41 41.21 42.25 3030
3/11/2013 41.94 42.49 41.55 41.96 5922
3/8/2013 42.60 43.20 41.94 42.12 1463
3/7/2013 41.13 42.89 41.02 42.34 2092
3/6/2013 41.77 42.60 41.10 41.26 1910
3/5/2013 42.00 42.46 41.61 41.65 2413
3/4/2013 41.50 42.06 41.28 42.05 1562
3/1/2013 41.89 42.03 41.19 41.51 2410
2/28/2013 41.47 42.07 41.47 41.73 1726
2/27/2013 41.20 41.62 41.01 41.50 1562
2/26/2013 41.89 42.06 40.86 40.95 3008
2/25/2013 40.38 41.89 40.32 41.05 8908
2/22/2013 37.17 39.40 37.15 39.39 3688
2/21/2013 37.20 37.72 36.64 37.42 2523
2/20/2013 37.90 38.16 37.27 37.27 1565
2/19/2013 37.88 38.26 37.80 38.05 2210
2/15/2013 38.15 38.17 37.43 37.71 1572
2/14/2013 38.17 38.38 37.93 38.20 1603
2/13/2013 38.15 38.38 37.87 38.12 2599
2/12/2013 38.08 38.53 37.82 38.12 3072
2/11/2013 37.99 38.20 37.84 38.15 3715
2/8/2013 37.80 38.05 37.65 37.90 643
2/7/2013 37.99 38.14 37.62 37.70 1299
2/6/2013 37.69 38.02 37.56 37.82 1447
2/5/2013 38.33 38.36 37.43 37.79 9274
2/4/2013 38.23 38.59 37.76 38.07 2661
2/1/2013 38.50 38.69 38.35 38.51 3851
1/31/2013 38.26 38.59 37.99 38.41 2504
1/30/2013 37.73 38.75 37.55 38.14 3717
1/29/2013 37.06 37.80 36.90 37.61 2819
1/28/2013 36.43 37.40 36.04 36.99 2605
1/25/2013 36.60 37.40 36.02 36.33 3245
1/24/2013 37.16 37.65 36.33 36.45 2739
1/23/2013 37.59 37.59 35.81 36.98 2892
1/22/2013 37.27 38.11 37.25 37.53 2609
1/18/2013 36.91 37.34 36.91 37.24 5410
1/17/2013 36.71 36.87 36.42 36.80 2122
1/16/2013 36.85 37.21 36.50 36.52 2180
1/15/2013 36.75 37.41 36.42 36.77 3191
1/14/2013 36.06 36.84 36.02 36.78 4422
1/11/2013 35.97 36.74 35.44 35.89 10549
1/10/2013 37.78 38.09 35.57 35.89 9739
1/9/2013 36.98 37.62 36.84 37.49 5768
1/8/2013 36.69 37.22 36.34 36.87 4155
1/7/2013 35.65 36.68 35.59 36.51 5397
1/4/2013 35.81 36.01 35.43 35.60 1624
1/3/2013 35.01 36.01 34.80 35.67 4622
1/2/2013 35.23 35.76 34.74 34.97 6491
12/31/2012 33.50 34.83 33.44 34.74 3298
12/28/2012 33.05 33.52 32.99 33.50 2216
12/27/2012 32.79 33.60 32.76 33.11 2173
12/26/2012 33.07 33.10 32.73 32.85 1581
12/24/2012 32.90 33.17 32.88 32.98 276
Marketplace
Trading Center