ATHLON ENERGY INC. Historical Stock Prices

ATHL 
$49.71
*  
0.06
0.12%
Get ATHL Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading ATHL now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  50.45  50.93  49.35  49.71 470,573
07/22/2014 50.17 50.93 49.35 49.71 470,573
07/21/2014 47.92 50.17 47.895 49.65 736,998
07/18/2014 46.79 48.28 46.7 48.1 330,174
07/17/2014 46.78 48.35 46.32 46.56 637,582
07/16/2014 46.37 47.23 45.76 47.06 570,852
07/15/2014 47.72 47.78 45.33 46.04 497,405
07/14/2014 47.67 48.47 47.28 47.52 485,347
07/11/2014 47.49 47.5 46.59 47.45 524,762
07/10/2014 47.56 48.02 46.67 47.56 707,753
07/09/2014 47.26 48.45 46.89 48.42 573,202
07/08/2014 47.01 47.4445 46.1 47.37 659,275
07/07/2014 48.12 48.3 47.09 47.28 469,977
07/03/2014 48.83 48.92 46.98 48.03 452,223
07/02/2014 47.59 47.8125 46.07 46.93 719,674
07/01/2014 47.95 48.67 47.45 47.63 646,794
06/30/2014 46.98 47.98 46.87 47.7 546,470
06/27/2014 45.54 47.45 45.28 47.01 2,657,580
06/26/2014 45.22 45.93 44.79 45.75 441,689
06/25/2014 44.15 45.55 44 45.11 625,268
06/24/2014 47.16 47.19 44.23 44.42 1,469,671
06/23/2014 48.28 48.77 47.07 47.3 988,539
06/20/2014 46.26 48.56 45.94 48.38 2,166,148
06/19/2014 46.01 46.74 45.51 46.01 553,028
06/18/2014 44.74 46.04 44.5 45.82 609,927
06/17/2014 44.88 45.38 44.33 44.67 782,995
06/16/2014 46.12 46.422 45.16 45.61 778,896
06/13/2014 46.09 46.25 45.43 46.19 460,055
06/12/2014 46.31 47.3 45.45 45.88 807,537
06/11/2014 44.63 45.48 44.53 45.46 415,915
06/10/2014 45.07 45.54 44.89 44.98 399,435
06/09/2014 44.73 45.22 44.312 45.01 499,204
06/06/2014 44.3 45.18 44.07 44.59 969,336
06/05/2014 44.05 45.01 44 44.89 500,608
06/04/2014 43.5 44.39 43.4 44.16 689,993
06/03/2014 42.71 43.51 42.34 43.4 380,905
06/02/2014 43.82 44.89 42.6 42.86 555,203
05/30/2014 43.16 43.6 42.31 43.46 1,035,704
05/29/2014 42.6 43.25 42.2 43.04 801,255
05/28/2014 42.5 42.63 41.71 42.31 816,854
05/27/2014 42.86 42.9 42.04 42.52 557,050
05/23/2014 43.27 43.27 42.25 42.49 847,803
05/22/2014 43.46 43.7176 42.821 43.2 777,790
05/21/2014 43.07 43.76 42.86 43.38 773,063
05/20/2014 41.72 42.98 41.4 42.94 1,566,790
05/19/2014 40.95 41.92 40.87 41.59 1,237,669
05/16/2014 39.68 40.15 38.66 40.07 750,004
05/15/2014 40.22 40.22 38.89 39.83 1,100,494
05/14/2014 40.39 40.8 40.01 40.24 518,090
05/13/2014 40.25 40.45 39.51 40.3 705,614
05/12/2014 39.71 40.58 39.54 40.22 832,745
05/09/2014 40.49 40.5 39.43 39.67 1,347,864
05/08/2014 41.46 41.57 39.82 40.66 1,016,344
05/07/2014 40.97 42 39.64 41.72 1,537,976
05/06/2014 41.37 41.76 40.34 40.59 1,039,350
05/05/2014 39.9 41.24 39.74 40.76 624,999
05/02/2014 40.22 41.27 40.016 40.18 721,728
05/01/2014 40.21 40.3799 39 39.95 1,025,108
04/30/2014 40.98 40.99 39.56 40.41 1,126,836
04/29/2014 40.36 41.4899 40.36 40.94 927,378
04/28/2014 41.34 41.78 39.39 40.14 930,656
04/25/2014 42.38 42.62 40.9 41.36 1,094,944
04/24/2014 43.71 43.71 41.85 42.37 909,518
04/23/2014 42.27 42.7 41.86 42.04 1,359,106
04/22/2014 42.56 42.79 41.92 41.96 1,033,830
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 Brokers before you trade

Want to trade FX?