Atlas Energy, L.P. Historical Stock Prices

ATLS 
$30.96
*  
0.99
3.3%
Get ATLS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ATLS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ATLS Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.21  31  29.96  30.96 1,413,235
12/19/2014 30.11 31 29.96 30.96 1,413,125
12/18/2014 30.39 31.19 29.55 29.97 2,132,314
12/17/2014 25.52 29.25 25.36 29.05 4,047,465
12/16/2014 25.36 27.49 25.24 25.41 2,911,095
12/15/2014 26.62 27.43 25.6 25.74 3,469,306
12/12/2014 26 26.902 25.44 26.31 1,568,730
12/11/2014 26.7 28.57 26.26 26.44 2,383,043
12/10/2014 29.04 29.04 25.52 25.7 2,287,593
12/09/2014 29.56 29.7 28.89 29.26 966,272
12/08/2014 32.55 32.55 29.52 29.55 1,395,091
12/05/2014 33.4 33.62 32.66 32.89 512,438
12/04/2014 32.76 33.41 32.45 33.41 417,661
12/03/2014 32.48 33.2404 32.4 32.8 682,207
12/02/2014 31.56 33.06 31.01 32.47 2,201,064
12/01/2014 35.18 35.68 31.07 31.88 1,731,375
11/28/2014 37.8 37.85 35.48 35.48 610,106
11/26/2014 38.23 38.76 37.76 38.6 523,844
11/25/2014 37.95 38.44 37.765 38.23 1,125,078
11/24/2014 37.66 38.38 37.01 37.93 316,607
11/21/2014 38.14 38.73 37.79 37.98 813,941
11/20/2014 36.29 37.71 36.05 37.38 596,014
11/19/2014 36.69 36.92 36.06 36.12 496,045
11/18/2014 35.78 36.9 35.78 36.86 462,723
11/17/2014 35.91 36.39 35.65 36.07 1,548,349
11/14/2014 36.17 36.43 35.77 36.09 500,041
11/13/2014 36.17 37.13 35.86 36.18 324,533
11/12/2014 37.17 37.32 36.497 36.77 338,223
11/11/2014 37.88 38.16 36.68 37.08 333,436
11/10/2014 37.39 38.37 36.79 36.87 520,847
11/07/2014 35.07 37.47 35.07 37.32 506,142
11/06/2014 35.89 36.508 35.43 35.84 580,067
11/05/2014 36.97 37.26 36.45 36.83 536,108
11/04/2014 38.01 38.81 36.01 36.5 660,810
11/03/2014 37.54 39.1999 37.53 38.12 976,748
10/31/2014 38.91 39.17 37.46 37.53 1,054,819
10/30/2014 38.69 39.6 38.37 38.45 1,037,745
10/29/2014 39 39.77 38.84 38.95 604,478
10/28/2014 38.76 39.78 38.57 39.13 538,165
10/27/2014 38.54 39.23 37.79 38.98 818,299
10/24/2014 38.49 39.4 37.84 39.2 719,524
10/23/2014 39.12 39.88 38.5 38.68 570,126
10/22/2014 40.06 40.71 38.93 39 707,411
10/21/2014 40 40.92 39.65 40.19 762,041
10/20/2014 39.64 40.25 38.96 40.06 948,930
10/17/2014 40.48 41.35 39.29 40.04 999,124
10/16/2014 36.28 40.19 36.28 39.88 1,408,924
10/15/2014 34.75 37.89 33.6 37.45 1,411,715
10/14/2014 37.02 37.81 34.71 35.3 1,907,446
10/13/2014 39.75 40.3 36.89 37.25 6,265,515
10/10/2014 34.65 35.15 32.01 32.41 2,027,128
10/09/2014 38.59 38.97 34.58 35.26 1,383,565
10/08/2014 39.6 39.62 36.92 38.57 1,605,065
10/07/2014 41.96 41.96 39.81 39.85 561,899
10/06/2014 40.92 41.93 39.66 41.8 526,275
10/03/2014 41.51 41.661 40.78 40.89 237,663
10/02/2014 42.53 42.68 40.03 41.22 685,245
10/01/2014 43.93 43.938 42.6 42.7 376,259
09/30/2014 43.65 44.2 43.2 44 326,518
09/29/2014 43.57 43.95 43.1301 43.8 117,036
09/26/2014 43.19 44.05 42.8605 44.04 243,498
09/25/2014 44.92 44.92 43.11 43.19 224,875
09/24/2014 43.63 44.98 43.1047 44.95 172,681
09/23/2014 43.34 44.1 43.25 43.78 196,173
09/22/2014 44.34 44.34 43.6 43.6 359,711
09/19/2014 44.55 44.63 43.6 44.51 395,340
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?