ATHLON ENERGY INC. Historical Stock Prices

ATHL 
$40.93
*  
1.50
 negative 
3.8%
Get ATHL Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ATHL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  40.22  42.43  40  40.93 1,502,166
04/15/2014 39.05 40.25 38.01 39.43 640,186
04/14/2014 38.45 39.6587 38.03 38.81 750,827
04/11/2014 37.44 38.92 36.83 37.95 794,467
04/10/2014 37.85 38.52 36.68 37.64 1,047,036
04/09/2014 34.16 38.94 34.16 37.94 2,216,714
04/08/2014 34.26 34.7 33.53 33.54 593,747
04/07/2014 35.68 35.68 33.53 34.22 609,107
04/04/2014 36.68 36.83 35.49 35.85 372,926
04/03/2014 36.05 36.53 35.75 36.3 193,408
04/02/2014 35.51 36.38 35.3501 35.98 312,511
04/01/2014 35.59 35.83 34.54 35.52 463,533
03/31/2014 36.59 36.8 35.39 35.45 355,828
03/28/2014 36.51 37.24 36.11 36.34 283,932
03/27/2014 35.02 36.49 34.9 36.29 381,447
03/26/2014 35.57 35.74 34.93 35 328,019
03/25/2014 35.14 35.5 34.87 35.35 169,634
03/24/2014 35.65 36.2699 34.8 34.87 461,356
03/21/2014 35.65 36.3 35.2325 35.46 661,562
03/20/2014 35.75 36.3 34.5547 35.46 650,206
03/19/2014 36.68 36.705 35.65 35.91 297,310
03/18/2014 35.74 36.94 35.67 36.67 297,688
03/17/2014 35.93 36.45 35.02 35.73 253,438
03/14/2014 34.93 36.61 34.93 35.79 321,652
03/13/2014 35.6 35.73 34.551 35.06 450,280
03/12/2014 34.78 35.91 34.39 35.4 381,169
03/11/2014 36.73 37.1847 34.89 35.34 665,566
03/10/2014 36.7 36.8499 35.7 36.74 308,814
03/07/2014 36.57 37.06 36.21 36.78 450,810
03/06/2014 36.67 37.12 36.22 36.27 556,701
03/05/2014 37.88 37.88 36.49 36.57 820,595
03/04/2014 37.35 38.49 36.81 37.87 522,465
03/03/2014 36.94 37.88 36.67 36.91 397,949
02/28/2014 36.18 37.22 35.95 37.16 543,866
02/27/2014 36.03 36.76 35.62 36.15 862,599
02/26/2014 37.88 37.95 34.57 35.37 1,363,738
02/25/2014 36.23 36.71 34.79 35.29 1,060,315
02/24/2014 35.78 36.675 35.42 35.95 743,051
02/21/2014 34.37 35.93 34.34 35.53 1,040,444
02/20/2014 34.2 34.33 33.6 34.16 866,510
02/19/2014 34.18 34.21 33.75 33.84 356,386
02/18/2014 33.84 34.82 33.75 34.19 571,195
02/14/2014 33.59 34.94 32.9225 33.59 1,493,051
02/13/2014 32.65 33.62 32.51 33.48 697,687
02/12/2014 33.22 33.49 32.86 33.12 875,299
02/11/2014 32.76 33.25 32.5137 33.02 582,382
02/10/2014 32.05 32.93 32.05 32.75 1,405,313
02/07/2014 32.85 32.94 31.76 32.01 7,542,918
02/06/2014 31.835 34.08 31.81 32.78 945,022
02/05/2014 29.5 31.8 29.02 31.71 1,005,174
02/04/2014 30.19 31.405 30.19 30.99 617,467
02/03/2014 30.63 30.68 29.3 30.03 494,595
01/31/2014 30.35 30.79 29.61 30.5 597,165
01/30/2014 29.34 31.25 29.25 30.88 485,488
01/29/2014 28.77 29.7 28.61 28.91 369,531
01/28/2014 28.7 29.49 28.48 29.15 276,207
01/27/2014 28.86 29.2 28.37 28.53 611,931
01/24/2014 27.91 29.09 27.631 28.83 423,523
01/23/2014 28.84 29.1453 28.2 28.58 487,240
01/22/2014 27.97 28.97 27.92 28.71 623,517
01/21/2014 27.8 28.22 27.51 27.79 201,056
01/17/2014 28.66 28.934 27.64 27.67 277,954
01/16/2014 28.56 28.78 27.98 28.64 331,145
01/15/2014 28.54 28.83 28.26 28.64 402,695
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?