Atlas Energy, L.P. Historical Stock Prices

ATLS 
$45.49
*  
0.26
0.57%
Get ATLS Alerts
*Delayed - data as of Jul. 31, 2014 9:41 ET  -  Find a broker to begin trading ATLS now
Exchange: NYSE
Industry: Public Utilities
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
9:41  47.57  45.55  45.3001  45.49 6,513
07/30/2014 46.98 47.73 45.28 45.75 498,802
07/29/2014 47.73 47.95 46.76 46.81 332,720
07/28/2014 48.3 48.3 47.54 47.69 285,137
07/25/2014 47.43 48.47 47.2301 48.03 1,082,068
07/24/2014 45.94 46.56 45.72 46.36 330,337
07/23/2014 45.87 45.93 45.27 45.79 226,752
07/22/2014 45.45 45.66 45.13 45.64 278,747
07/21/2014 45.3 45.7 44.69 45.17 288,296
07/18/2014 44.79 45.91 44.418 45.2 429,795
07/17/2014 44.07 45.35 43.86 44.55 477,878
07/16/2014 42.92 44.1 42.65 44.07 415,821
07/15/2014 43.14 43.14 42.4 42.63 247,325
07/14/2014 43.09 43.69 42.858 43.22 245,233
07/11/2014 43.01 43.1407 42.41 42.71 242,052
07/10/2014 44.04 44.09 42.88 42.92 356,501
07/09/2014 44.06 44.5 43.83 44.18 157,606
07/08/2014 44.66 44.67 44.05 44.2 310,882
07/07/2014 45.51 45.78 44.69 44.82 262,185
07/03/2014 46.22 46.39 45.337 45.63 121,511
07/02/2014 45.84 46.48 45.315 45.98 434,919
07/01/2014 44.71 45.65 44.5 45.08 325,315
06/30/2014 44.53 45.04 44.11 44.88 232,227
06/27/2014 44.91 45.1099 44.47 44.66 211,262
06/26/2014 44.82 45.399 44.48 44.93 336,505
06/25/2014 44.35 45.01 44.35 44.69 308,425
06/24/2014 44.83 45.7 44.34 44.43 1,114,609
06/23/2014 43.84 45.13 43.56 44.89 816,475
06/20/2014 43.93 43.98 43.23 43.91 844,857
06/19/2014 42.51 43.5 42.41 43.16 1,157,414
06/18/2014 42.41 42.51 42.03 42.49 343,883
06/17/2014 40.99 42.5 40.99 42.3 412,905
06/16/2014 40.57 41.25 40.56 41.14 338,495
06/13/2014 41.58 41.58 39.82 40.55 668,289
06/12/2014 41.93 42.25 41.55 41.62 316,498
06/11/2014 41.62 42.51 41.1232 42.14 271,281
06/10/2014 42.67 42.7965 41.6 41.88 295,128
06/09/2014 42.47 43 42.22 42.62 517,120
06/06/2014 41.46 42.6 41.33 42.6 498,912
06/05/2014 41.09 41.71 41.06 41.44 303,400
06/04/2014 40.92 41.63 40.62 41.52 341,517
06/03/2014 41.2 41.46 40.59 40.9 607,769
06/02/2014 40.15 41.25 40.04 41.2 478,494
05/30/2014 40.48 41.01 39.71 40.09 400,378
05/29/2014 41.38 41.83 40.15 40.53 571,687
05/28/2014 41.69 42.28 41.29 41.47 503,767
05/27/2014 40.1 41.34 39.82 41.21 1,206,982
05/23/2014 39.26 40.16 39.05 40.14 375,154
05/22/2014 38.69 39.25 38.56 39.14 342,444
05/21/2014 38.84 39.29 38.27 39.03 614,504
05/20/2014 39.73 39.8199 38.6 38.83 364,452
05/19/2014 39.48 39.99 39.38 39.45 252,408
05/16/2014 39.6 40.1299 39.276 39.6 385,480
05/15/2014 40.28 40.49 39.1 39.56 578,136
05/14/2014 40.52 40.82 40.23 40.24 338,716
05/13/2014 40.86 41.37 40.57 40.66 342,524
05/12/2014 40.76 40.94 40.2004 40.47 466,544
05/09/2014 42.18 42.1856 40.38 40.39 615,457
05/08/2014 43.01 43.72 42.03 42.18 1,017,638
05/07/2014 42.88 43.59 42.37 43.36 783,787
05/06/2014 42.04 42.66 41.88 42.17 693,539
05/05/2014 40.89 42.47 40.89 42.27 590,374
05/02/2014 41.37 41.88 40.79 41.75 646,861
05/01/2014 40.76 41.55 40.58 41.15 668,809
04/30/2014 41.23 41.53 40.68 40.95 234,245
04/29/2014 40.75 41.61 40.75 41.13 247,719
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?