$38.60 +0.37 (%) Atlas Energy LP - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATLS historical data

Date Open High Low Close Volume
11/26/201438.2338.7637.7638.60523,844
11/25/201437.9538.4437.7738.231,125,078
11/24/201437.6638.3837.0137.93316,607
11/21/201438.1438.7337.7937.98813,941
11/20/201436.2937.7136.0537.38596,014
11/19/201436.6936.9236.0636.12496,045
11/18/201435.7836.9035.7836.86462,723
11/17/201435.9136.3935.6536.071,548,349
11/14/201436.1736.4335.7736.09500,041
11/13/201436.1737.1335.8636.18324,533
11/12/201437.1737.3236.5036.77338,223
11/11/201437.8838.1636.6837.08333,436
11/10/201437.3938.3736.7936.87520,847
11/7/201435.0737.4735.0737.32506,142
11/6/201435.8936.5135.4335.84580,067
11/5/201436.9737.2636.4536.83536,108
11/4/201438.0138.8136.0136.50660,810
11/3/201437.5439.2037.5338.12977,268
10/31/201438.9139.1737.4637.531,054,919
10/30/201438.6939.6038.3738.451,014,438
10/29/201439.0039.7738.8438.95604,478
10/28/201438.7639.7838.5739.13538,165
10/27/201438.5439.2337.7938.98818,319
10/24/201438.4939.4037.8439.20719,524
10/23/201439.1239.8838.5038.68570,126
10/22/201440.0640.7138.9339.00707,561
10/21/201440.0040.9239.6540.19762,041
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center