$0.66 +0.02 (%) Atlas Energy Group LLC - NYSE

Feb. 12, 2016 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATLS historical data

Date Open High Low Close Volume
2/11/20160.580.730.550.64183,437
2/10/20160.670.680.600.65193,815
2/9/20160.750.780.660.6987,627
2/8/20160.840.840.740.7563,149
2/5/20160.830.870.780.8044,349
2/4/20160.800.900.760.8092,658
2/3/20160.760.800.740.7747,314
2/2/20160.740.780.740.7622,689
2/1/20160.800.820.740.76209,762
1/29/20160.790.830.780.8380,962
1/28/20160.750.830.750.7964,758
1/27/20160.720.820.700.7564,095
1/26/20160.710.740.700.7387,412
1/25/20160.700.720.650.7290,698
1/22/20160.700.720.660.72144,747
1/21/20160.610.720.610.67147,185
1/20/20160.630.630.560.63252,300
1/19/20160.630.670.600.62144,844
1/15/20160.570.630.560.60102,796
1/14/20160.550.600.520.57115,063
1/13/20160.640.700.500.53314,444
1/12/20160.700.710.630.63241,632
1/11/20160.800.800.680.69243,906
1/8/20160.750.790.700.75150,344
1/7/20160.770.830.690.74190,840
1/6/20160.820.860.750.77259,038
1/5/20160.920.920.830.8570,308
1/4/20161.001.040.880.92128,820
12/31/20150.751.000.750.95467,938
12/30/20150.830.840.730.78379,248
12/29/20150.880.930.840.88291,945
12/28/20151.041.040.880.89257,928
12/24/20150.971.010.921.01159,890
12/23/20150.741.030.730.96515,702
12/22/20150.630.730.630.72176,722
12/21/20150.710.710.640.66176,422
12/18/20150.630.790.620.66198,762
12/17/20150.750.780.650.65335,554
12/16/20150.710.760.660.75365,843
12/15/20150.720.760.710.71174,041
12/14/20150.740.790.670.72551,037
12/11/20150.900.930.780.78164,657
12/10/20150.900.930.870.9091,423
12/9/20150.900.940.880.91376,379
12/8/20150.880.920.810.89460,255
12/7/20150.880.930.770.89248,763
12/4/20151.051.070.900.90292,064
12/3/20151.141.150.981.03425,558
12/2/20151.181.201.001.12683,089
12/1/20151.261.311.171.18321,241
11/30/20151.391.441.261.29215,557
11/27/20151.391.391.351.3665,293
11/25/20151.431.441.381.4195,103
11/24/20151.411.451.401.4574,341
11/23/20151.681.701.301.40558,220
11/20/20151.851.851.671.68155,624
11/19/20151.821.881.821.8463,521
11/18/20151.801.891.801.8470,776
11/17/20151.941.991.791.80186,839
11/16/20151.861.941.861.93145,429
11/13/20151.821.941.811.86108,977
11/12/20151.811.831.701.83150,295
11/11/20152.012.041.811.83214,153
11/10/20152.062.191.971.99204,190
11/9/20152.082.152.022.04180,328
11/6/20152.122.152.072.0874,876
11/5/20152.232.242.142.1581,580
11/4/20152.252.322.132.25200,551
11/3/20152.292.382.202.25239,493
11/2/20152.062.222.062.21355,109
10/30/20151.962.091.932.07166,279
10/29/20152.072.161.951.97208,851
10/28/20151.862.111.852.02179,975
10/27/20151.931.931.761.79298,705
10/26/20152.092.101.901.96273,678
10/23/20152.282.282.012.09235,360
10/22/20152.302.352.242.2758,562
10/21/20152.372.392.252.3296,919
10/20/20152.272.382.272.3683,612
10/19/20152.302.402.222.27156,154
10/16/20152.342.392.252.36214,317
10/15/20152.402.422.272.34116,538
10/14/20152.382.492.292.4056,021
10/13/20152.372.492.302.39106,331
10/12/20152.572.572.342.39167,783
10/9/20152.572.602.472.51383,442
10/8/20152.652.682.512.55318,211
10/7/20152.702.842.622.64154,807
10/6/20152.662.922.632.63245,931
10/5/20152.612.802.612.66302,600
10/2/20152.212.642.182.55279,865
10/1/20152.302.352.212.23140,451
9/30/20152.352.422.182.23135,983
9/29/20152.522.552.282.28104,409
9/28/20152.752.752.472.47129,938
9/25/20152.722.792.682.75193,010
9/24/20152.662.732.562.69134,433
9/23/20152.692.702.512.67228,131
9/22/20152.792.812.542.67151,827
9/21/20152.952.992.842.84281,355
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center