Home > Quotes > ATLS > Historical Prices

Atlas Energy, L.P. Historical Stock Prices

ATLS 
$51.55
*  
0.75
  negative  
1.43%
Get ATLS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    ATLS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  51.965  52.05  51  51.55 130,202
06/17/2013 51.95 52.5 51.95 52.3 101,865
06/14/2013 52.5 52.5 51.82 51.95 151,106
06/13/2013 51.65 52.98 51.65 52.52 159,721
06/12/2013 52.18 52.2 51.79 52 157,436
06/11/2013 51.35 53.0099 51 51.99 185,880
06/10/2013 49.5 51.93 49.36 51.36 799,887
06/07/2013 48.23 48.302 47.83 48 119,053
06/06/2013 47.85 48.28 47.03 48.15 236,907
06/05/2013 48.56 48.56 47.68 47.69 215,432
06/04/2013 49.03 49.38 48.5 48.67 200,035
06/03/2013 49.01 49.52 48.41 49.06 192,107
05/31/2013 49.8 50.2 49 49 180,105
05/30/2013 51 51.12 49.47 49.98 262,013
05/29/2013 52.1 52.16 50.13 50.9 398,205
05/28/2013 51.6 52.12 51.53 52.06 201,776
05/24/2013 51.84 51.84 51.37 51.43 214,686
05/23/2013 52.03 52.04 51.08 51.78 151,777
05/22/2013 52.9 53.3 51.5 52.06 297,923
05/21/2013 52.46 52.88 52.31 52.84 278,336
05/20/2013 52.49 52.75 52.15 52.65 110,930
05/17/2013 52.17 52.75 52.03 52.34 267,300
05/16/2013 52.88 52.88 52.1 52.2 138,166
05/15/2013 52.7 53.11 52.54 52.81 172,930
05/14/2013 53.1 53.1 52.28 52.61 202,481
05/13/2013 53.45 53.45 52.34 52.81 145,038
05/10/2013 52.47 53.29 51.81 53.28 177,221
05/09/2013 53.6 53.6 52.695 52.97 313,585
05/08/2013 52.23 53 51.67 53 195,974
05/07/2013 52.1 52.499 51.27 52.04 244,019
05/06/2013 50.28 52.15 50.28 51.98 670,598
05/03/2013 50.1 50.7362 50.1 50.58 110,693
05/02/2013 49.62 50.85 49.24 50.29 388,358
05/01/2013 50.23 50.82 49.91 50.03 287,998
04/30/2013 50.37 50.76 50.01 50.2 252,881
04/29/2013 51.25 51.5 50.6 50.69 212,728
04/26/2013 52.78 52.78 50.35 50.79 247,915
04/25/2013 51.8 52.19 50.94 51.83 213,534
04/24/2013 51.91 52 51.24 51.64 163,432
04/23/2013 51.84 52.22 51.47 52.02 210,808
04/22/2013 51.47 52.08 51.28 51.83 274,628
04/19/2013 50.32 51.52 50.155 51.12 344,401
04/18/2013 49 50.34 48.76 50.1 261,345
04/17/2013 48 52.33 48 50 1,956,339
04/16/2013 44.3 45.165 44.07 44.97 151,022
04/15/2013 45.25 45.25 44.08 44.21 149,106
04/12/2013 46.15 46.24 45.24 45.42 90,525
04/11/2013 45.86 46.16 45.48 46.12 478,296
04/10/2013 45.5 45.76 45 45.65 196,824
04/09/2013 44.89 46.09 44.09 45.6 501,172
04/08/2013 44.1 44.77 44 44.76 108,679
04/05/2013 43.63 44.19 43.127 44.06 116,734
04/04/2013 43.98 44.46 43.4567 43.75 170,180
04/03/2013 45.35 45.35 43.74 44.23 234,542
04/02/2013 45.75 45.75 45.05 45.34 175,418
04/01/2013 44.2 46.02 44 45.3 749,351
03/28/2013 43.2 44.13 43 44.04 224,582
03/27/2013 44.07 44.43 43.42 43.48 124,786
03/26/2013 44.02 44.56 43.77 44.25 255,139
03/25/2013 43.76 44.55 43.72 43.95 191,970
03/22/2013 43.73 44.45 43.26 43.5 202,637
03/21/2013 43.8 44.3 43.51 43.64 212,324
03/20/2013 44.45 44.45 43.8701 44.03 114,873
03/19/2013 43.75 44.27 43.07 44.07 264,687
03/18/2013 43.52 44.3 43.05 43.73 591,621
03/15/2013 42.8 44.38 42.8 43.98 555,633
03/14/2013 42.53 43.03 42.45 42.96 223,738
03/13/2013 42.3 42.77 42.07 42.55 298,833
03/12/2013 42.16 42.41 41.21 42.25 302,927
03/11/2013 41.94 42.49 41.55 41.96 592,143
03/08/2013 42.6 43.2 41.94 42.12 146,204
03/07/2013 41.13 42.89 41.02 42.34 209,122
03/06/2013 41.77 42.6 41.1 41.26 190,956
03/05/2013 42 42.46 41.61 41.65 241,225
03/04/2013 41.5 42.06 41.28 42.05 156,161
03/01/2013 41.89 42.03 41.19 41.51 240,936
02/28/2013 41.47 42.0699 41.47 41.73 172,891
02/27/2013 41.2 41.62 41.01 41.5 156,182
02/26/2013 41.89 42.06 40.861 40.95 300,742
02/25/2013 40.38 41.89 40.32 41.05 890,744
02/22/2013 37.17 39.4 37.15 39.39 368,760
02/21/2013 37.2 37.72 36.6425 37.42 252,298
02/20/2013 37.9 38.16 37.27 37.27 156,415
02/19/2013 37.88 38.26 37.8 38.05 220,937
02/15/2013 38.15 38.1691 37.43 37.71 157,113
02/14/2013 38.17 38.38 37.93 38.2 160,214
02/13/2013 38.15 38.38 37.87 38.12 259,806
02/12/2013 38.08 38.53 37.82 38.12 307,126
02/11/2013 37.99 38.2 37.84 38.15 371,469
02/08/2013 37.8 38.05 37.65 37.9 64,274
02/07/2013 37.99 38.14 37.62 37.7 129,820
02/06/2013 37.69 38.02 37.56 37.82 144,633
02/05/2013 38.33 38.36 37.43 37.79 927,388
02/04/2013 38.74 38.74 37.76 38.07 266,064
02/01/2013 38.5 38.69 38.35 38.51 385,096
01/31/2013 38.26 38.59 37.99 38.41 250,350
01/30/2013 37.73 38.75 37.55 38.14 371,684
01/29/2013 37.06 37.8 36.9 37.61 281,867
01/28/2013 36.43 37.4 36.04 36.99 260,445
01/25/2013 36.6 37.4 36.02 36.33 324,475
01/24/2013 37.16 37.65 36.3301 36.45 273,866
01/23/2013 37.59 37.59 35.8102 36.98 289,103
01/22/2013 37.27 38.11 37.25 37.53 260,896
01/18/2013 36.91 37.34 36.91 37.24 541,000
01/17/2013 36.71 36.87 36.42 36.8 212,141
01/16/2013 36.85 37.21 36.5 36.52 217,985
01/15/2013 36.75 37.41 36.42 36.77 319,072
01/14/2013 36.06 36.84 36.02 36.78 442,199
01/11/2013 35.97 36.74 35.44 35.89 1,054,843
01/10/2013 37.78 38.09 35.57 35.89 973,866
01/09/2013 36.98 37.62 36.84 37.49 576,794
01/08/2013 36.69 37.22 36.34 36.87 415,441
01/07/2013 35.65 36.68 35.59 36.51 539,662
01/04/2013 35.81 36.01 35.43 35.6 162,334
01/03/2013 35.01 36.01 34.8 35.67 462,177
01/02/2013 35.23 35.76 34.74 34.97 649,016
12/31/2012 33.5 34.83 33.44 34.74 329,725
12/28/2012 33.05 33.52 32.99 33.5 221,586
12/27/2012 32.79 33.6 32.76 33.11 217,289
12/26/2012 33.07 33.1 32.73 32.85 158,087
12/24/2012 32.9 33.17 32.88 32.98 27,595
12/21/2012 33.14 33.16 32.7 33.02 348,253
12/20/2012 32.07 32.95 32.02 32.84 244,649
12/19/2012 32.65 33.2 32.07 32.18 403,996
12/18/2012 32.06 32.78 31.97 32.48 297,028
12/17/2012 32.67 32.9 32.22 32.35 211,361
12/14/2012 32.43 33.13 32.4001 32.66 217,309
12/13/2012 32.92 33.33 32 32.51 404,370
12/12/2012 33.28 33.36 32.79 32.91 157,765
12/11/2012 34 34.12 33.29 33.4 188,948
12/10/2012 34.23 34.52 33.8 33.92 323,444
12/07/2012 34.35 34.53 34.1 34.26 130,790
12/06/2012 34.29 34.73 34 34.24 184,681
12/05/2012 34.2 34.88 33.75 34.25 269,021
12/04/2012 32.88 34.78 32.88 33.98 418,849
12/03/2012 32.75 33.96 32.65 32.83 513,052
11/30/2012 34.03 34.33 33.53 33.8 312,142
11/29/2012 33.91 34.66 33.91 34.18 163,797
11/28/2012 34.02 34.26 33.5312 33.97 324,894
11/27/2012 34.14 34.57 33.83 34.06 145,989
11/26/2012 33.65 34.59 33.14 34.37 838,392
11/23/2012 33.46 33.99 33.46 33.97 55,856
11/21/2012 33.9 34.1034 33.33 33.5 147,282
11/20/2012 33.91 33.9599 33.161 33.84 194,859
11/19/2012 33.44 34.125 33.31 33.44 233,863
11/16/2012 31.53 33.39 31.23 33.13 313,406
11/15/2012 32.47 32.62 31.15 31.46 209,823
11/14/2012 32.89 33.05 31.32 32.52 242,862
11/13/2012 33.13 33.1399 32.66 32.95 117,852
11/12/2012 33.1 33.33 32.75 33.29 86,201
11/09/2012 33.25 33.25 32.7601 33.05 143,962
11/08/2012 33.39 33.49 32.27 33.37 234,833
11/07/2012 34.36 34.36 33.12 33.38 233,591
11/06/2012 35.11 35.25 34.42 34.7 97,788
11/05/2012 34.06 35.51 34.06 34.98 128,976
11/02/2012 34.79 34.81 33.83 34.36 126,359
11/01/2012 34.15 34.83 33.76 34.73 70,216
10/31/2012 35.92 36.3 33.97 34.5 271,118
10/26/2012 35.05 35.28 34.4401 35.22 97,920
10/25/2012 35.01 35.29 34.4 35.01 112,226
10/24/2012 34.93 35.2 34.69 34.93 76,426
10/23/2012 35.49 35.57 34.34 35 114,010
10/22/2012 35.83 36.03 35.59 35.79 142,927
10/19/2012 35.62 36 34.36 35.77 227,035
10/18/2012 35.05 35.61 34.86 35.53 123,022
10/17/2012 35.8 36.57 34.92 35.08 365,920
10/16/2012 35.3 36.32 34.881 35.84 139,166
10/15/2012 35.56 35.6 34.63 35.19 252,270
10/12/2012 35.44 35.9009 34.57 35.68 117,525
10/11/2012 35.42 35.65 35.37 35.5 196,886
10/10/2012 35.25 35.34 34.73 35.2 134,784
10/09/2012 35.57 35.622 35.18 35.28 105,190
10/08/2012 35.14 35.71 35.09 35.5 80,943
10/05/2012 35.74 35.84 34.78 35.1 94,375
10/04/2012 36.18 36.24 35.05 35.6 100,277
10/03/2012 35.56 35.97 34.93 35.95 334,162
10/02/2012 35.33 35.575 34.91 35.48 161,726
10/01/2012 34.86 35.4485 34.86 35.35 236,528
09/28/2012 34.4 34.6 33.71 34.54 316,821
09/27/2012 34.2 34.6 34.19 34.38 78,214
09/26/2012 34.13 34.35 33.77 33.9 126,248
09/25/2012 34.1 34.66 34.03 34.23 95,049
09/24/2012 34.74 34.81 33.68 34.1 116,604
09/21/2012 34.62 35.48 34.62 34.74 112,622
09/20/2012 34.54 34.62 34.01 34.6 106,153
09/19/2012 35.31 35.46 34.49 34.6 184,841
09/18/2012 35.56 35.68 34.4 35.3 220,523
09/17/2012 35.58 36.57 35.5 35.55 176,217
09/14/2012 36.38 36.75 35.35 35.79 213,740
09/13/2012 36.3 36.47 35.66 36.21 203,973
09/12/2012 35.99 36.47 35.81 36.09 349,401
09/11/2012 35.75 35.86 35.3 35.79 169,806
09/10/2012 35.35 36 34.96 35.67 172,019
09/07/2012 34.16 35.46 33.92 35.32 186,700
09/06/2012 34.1 34.52 33.87 34.22 87,233
09/05/2012 34.19 34.31 34.02 34.11 53,650
09/04/2012 34.1 34.35 34.02 34.11 55,387
08/31/2012 33.95 34.23 33.57 34.06 58,448
08/30/2012 33.7 33.79 33.55 33.75 64,674
08/29/2012 33.78 33.89 33.49 33.82 61,833
08/28/2012 33.86 34.1 33.8 33.84 38,074
08/27/2012 34.07 34.4097 33.59 33.92 76,299
08/24/2012 33.37 34.19 33.06 34.17 145,501
08/23/2012 34.34 34.34 33.14 33.52 197,285
08/22/2012 34.81 34.86 34 34.34 100,359
08/21/2012 34.9 35.11 34.73 34.88 127,775
08/20/2012 34.43 35.3683 34.2001 34.69 222,838
08/17/2012 34.17 34.43 34 34.41 184,720
08/16/2012 34.34 34.5 33.9602 34.1 103,616
08/15/2012 34.01 34.46 33.84 34.29 90,751
08/14/2012 34.11 34.26 33.54 33.9 198,616
08/13/2012 33.81 34.08 33.73 34.07 132,175
08/10/2012 33.95 34.5 33.67 33.92 223,162
08/09/2012 33 33.93 32.9101 33.93 320,927
08/08/2012 31.43 33.48 30.41 32.91 401,994
08/07/2012 31 32.06 30.69 31.58 1,310,071
08/06/2012 31.46 31.6 30.1 30.8 288,560
08/03/2012 31.6 31.79 30.91 31.29 230,105
08/02/2012 31.47 31.6 30.89 31.3 346,890
08/01/2012 31.72 32.26 31.35 31.6 201,022
07/31/2012 31.53 31.76 31.26 31.43 78,316
07/30/2012 31.67 31.798 31 31.53 120,849
07/27/2012 31.27 31.79 30.83 31.71 72,752
07/26/2012 31.1 31.4 30.25 31.05 224,668
07/25/2012 31.08 31.12 29.95 30.5 460,895
07/24/2012 31.55 31.58 30.63 31.06 195,371
07/23/2012 31.63 31.73 30.98 31.38 91,477
07/20/2012 32.43 32.59 31.54 32.25 404,358
07/19/2012 32.05 32.82 31.83 32.4 217,032
07/18/2012 32.25 32.49 31.43 32.01 245,184
07/17/2012 32.16 32.78 31.67 32.34 533,584
07/16/2012 31.05 31.99 30.96 31.91 161,998
07/13/2012 30.31 30.95 30.22 30.95 300,899
07/12/2012 30.8 30.82 30.18 30.23 128,413
07/11/2012 30.47 31 30.32 30.94 59,793
07/10/2012 31.01 31.16 30.12 30.44 147,242
07/09/2012 30.83 31.11 30.47 30.99 131,268
07/06/2012 30.68 31.14 30.48 30.72 188,595
07/05/2012 31.51 31.63 31.11 31.28 46,533
07/03/2012 30.99 31.84 30.85 31.63 84,963
07/02/2012 30.22 30.99 30.185 30.87 144,042
06/29/2012 29.65 30.54 29.31 30.51 859,856
06/28/2012 28.67 29.17 28.36 29.06 138,357
06/27/2012 28.64 28.99 28.34 28.68 224,777
06/26/2012 28.91 29.316 28.53 28.54 473,083
06/25/2012 28.91 29.07 27.83 28.86 460,033
06/22/2012 29.62 29.85 28.05 29.15 884,719
06/21/2012 30.62 30.7 29.54 29.82 291,693
06/20/2012 30.75 30.75 30.19 30.66 137,422
06/19/2012 31.03 31.05 30.5 30.73 161,046
06/18/2012 30.88 31.2 30.5 30.92 284,228
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.