Atlas Energy, L.P. Historical Stock Prices

ATLS 
$7.7299
*  
0.0701
0.9%
Get ATLS Alerts
*Delayed - data as of May 4, 2015 12:02 ET  -  Find a broker to begin trading ATLS now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ATLS Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:02  7.79  7.85  7.70  7.7299 33,748
05/01/2015 7.76 7.8 7.6 7.8 127,728
04/30/2015 7.51 7.77 7.45 7.75 230,758
04/29/2015 7.33 7.59 7.33 7.49 285,455
04/28/2015 7.59 7.765 7.34 7.56 157,377
04/27/2015 7.91 7.91 7.56 7.65 279,397
04/24/2015 7.8 7.9452 7.8 7.86 224,983
04/23/2015 7.98 8.05 7.88 7.88 283,940
04/22/2015 7.8 7.97 7.75 7.89 245,357
04/21/2015 7.92 7.97 7.77 7.9 415,198
04/20/2015 7.55 7.9 7.51 7.85 615,278
04/17/2015 7.44 7.6 7.3 7.59 245,621
04/16/2015 7.22 7.55 7.12 7.41 734,117
04/15/2015 6.85 7.28 6.78 7.2 337,248
04/14/2015 6.67 6.89 6.67 6.81 192,586
04/13/2015 6.78 6.87 6.635 6.69 151,464
04/10/2015 6.74 6.88 6.7232 6.74 132,729
04/09/2015 6.76 6.88 6.685 6.76 340,132
04/08/2015 6.78 6.99 6.74 6.79 832,816
04/07/2015 6.6 6.91 6.51 6.81 626,861
04/06/2015 6.34 6.72 6.2582 6.6 276,704
04/02/2015 6.03 6.32 6.03 6.3 889,099
04/01/2015 6 6.26 5.96 6.12 333,140
03/31/2015 6.22 6.27 6 6.01 516,994
03/30/2015 6.2 6.33 6.17 6.26 220,685
03/27/2015 6.27 6.49 6.14 6.18 295,473
03/26/2015 6.24 6.38 6.19 6.3 260,596
03/25/2015 6.15 6.31 6.12 6.21 178,214
03/24/2015 6.38 6.47 6.16 6.17 119,541
03/23/2015 6.23 6.48 6.16 6.31 325,848
03/20/2015 6.1 6.3249 6.1 6.25 298,351
03/19/2015 6.22 6.36 5.81 6.02 1,062,585
03/18/2015 6.27 6.44 6.15 6.37 642,947
03/17/2015 6.5 6.5 6.27 6.33 586,072
03/16/2015 7.22 7.24 6.27 6.48 945,209
03/13/2015 7.66 7.84 7.2 7.24 737,034
03/12/2015 8.27 8.3 7.85 7.85 254,020
03/11/2015 7.8 8.2299 7.76 8.18 223,650
03/10/2015 8 8.03 7.74 7.84 459,238
03/09/2015 8.37 8.5095 8.01 8.04 614,913
03/06/2015 8.51 8.65 8.18 8.44 785,538
03/05/2015 8.59 8.75 8.51 8.59 696,827
03/04/2015 8.87 9 8.37 8.48 834,362
03/03/2015 9.02 9.3199 8.77 8.89 1,031,694
03/02/2015 10.04 10.25 9.07 9.07 964,692
02/27/2015 9.95 10.1 9.48 9.58 878,828
02/26/2015 9.85 10 9.63 10 292,142
02/25/2015 9.77 10.11 9.54 10.01 502,096
02/24/2015 8.27 9.73 8 9.5 1,455,129
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?