$39.84 -0.22 (%) Atlas Energy LP - NYSE

Oct. 21, 2014 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATLS historical data

Date Open High Low Close Volume
10/20/201439.6440.2538.9640.06948,930
10/17/201440.4841.3539.2940.04999,124
10/16/201436.2840.1936.2839.881,408,924
10/15/201434.7537.8933.6037.451,411,715
10/14/201437.0237.8134.7135.301,907,446
10/13/201439.7540.3036.8937.256,265,515
10/10/201434.6535.1532.0132.412,027,378
10/9/201438.5938.9734.5835.261,383,635
10/8/201439.6039.6236.9238.571,605,065
10/7/201441.9641.9639.8139.85561,899
10/6/201440.9241.9339.6641.80526,275
10/3/201441.5141.6640.7840.89237,663
10/2/201442.5342.6840.0341.22685,245
10/1/201443.9343.9442.6042.70376,259
9/30/201443.6544.2043.2044.00326,518
9/29/201443.5743.9543.1343.80117,036
9/26/201443.1944.0542.8644.04243,498
9/25/201444.9244.9243.1143.19224,875
9/24/201443.6344.9843.1144.95172,681
9/23/201443.3444.1043.2543.78196,173
9/22/201444.3444.3443.6043.60359,711
9/19/201444.5544.6343.6044.51395,676
9/18/201445.3545.3544.2944.53239,534
9/17/201444.4145.4744.4145.39422,565
9/16/201443.3044.8143.2544.65629,101
9/15/201444.5044.9043.1443.44281,181
9/12/201444.2346.1543.9544.39278,602
9/11/201445.4146.2245.3646.13321,213
9/10/201444.1245.6043.9245.50364,546
9/9/201445.0845.0843.8144.14397,227
9/8/201445.4245.4244.7745.10208,733
9/5/201444.2945.4044.2245.35217,522
9/4/201444.8544.8744.2844.42127,389
9/3/201444.0844.8743.8344.67347,367
9/2/201444.6644.9344.0644.06198,420
8/29/201443.9044.9443.6544.76208,243
8/28/201443.6844.0943.6043.74167,798
8/27/201443.9044.1943.6143.96226,782
8/26/201444.2344.6143.9844.18240,518
8/25/201444.9745.5744.0544.26279,270
8/22/201445.2445.5544.9044.97286,679
8/21/201444.3945.4344.0145.34620,950
8/20/201443.6744.4743.6044.08326,337
8/19/201445.3145.3143.9044.001,002,020
8/18/201446.7546.9845.0045.06796,914
8/15/201445.0546.7244.8646.50891,012
8/14/201444.8545.0344.6044.80237,261
8/13/201443.6644.9543.1944.68375,729
8/12/201444.5744.8942.8743.21851,767
8/11/201442.6043.7342.1343.59560,913
8/8/201442.1842.7341.5141.98418,739
8/7/201442.1143.0041.7642.02441,930
8/6/201442.8443.4142.1942.40387,551
8/5/201444.3544.6042.7043.09467,261
8/4/201444.1545.0944.1544.45455,691
8/1/201445.2045.3243.7444.32407,286
7/31/201445.5545.7343.5145.35555,831
7/30/201446.9847.7345.2845.75498,802
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center