Barclays ETN Select MLP ETN Historical Stock Prices

(ETF)
ATMP 
$30.34
*  
0.24
0.78%
Get ATMP Alerts
*Delayed - data as of May 22, 2015 9:31 ET  -  Find a broker to begin trading ATMP now


Community Rating:
View:    ATMP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-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.
9:31  30.45  30.34  30.34  30.34 293
05/21/2015 30.589 30.59 30.377 30.58 45,067
05/20/2015 30.53 30.53 30.38 30.51 20,916
05/19/2015 30.77 30.77 30.534 30.5799 22,052
05/18/2015 30.47 30.83 30.47 30.78 42,441
05/15/2015 30.44 30.69 30.4325 30.66 27,725
05/14/2015 30.6 30.6095 30.5101 30.55 31,668
05/13/2015 30.85 30.86 30.318 30.452 10,923
05/12/2015 29.84 30.05 29.747 29.98 28,005
05/11/2015 30.06 30.06 29.78 29.86 15,442
05/08/2015 29.95 30.3 29.95 30.1473 9,520
05/07/2015 30 30.0199 29.65 29.89 20,122
05/06/2015 30.7 30.7 29.95 30.12 30,909
05/05/2015 30.98 30.98 30.5492 30.68 34,325
05/04/2015 30.9 30.9 30.703 30.703 30,906
05/01/2015 30.795 30.85 30.692 30.82 15,797
04/30/2015 30.75 30.84 30.566 30.69 19,738
04/29/2015 30.4101 30.77 30.4101 30.68 17,023
04/28/2015 30.44 30.48 30.406 30.47 21,388
04/27/2015 30.65 30.67 30.49 30.51 19,060
04/24/2015 30.37 30.52 30.36 30.5 28,207
04/23/2015 30.31 30.429 30.31 30.4 8,353
04/22/2015 30 30.28 30 30.18 7,309
04/21/2015 30.31 30.31 30.08 30.09 16,300
04/20/2015 30.43 30.47 30.16 30.19 36,055
04/17/2015 30.2724 30.3199 30.1288 30.16 29,228
04/16/2015 30.2 30.47 29.48 30.392 28,030
04/15/2015 29.98 30.328 29.98 30.29 62,463
04/14/2015 29.83 30.01 29.745 29.935 18,400
04/13/2015 29.76 29.87 29.63 29.65 54,657
04/10/2015 29.73 29.85 29.694 29.85 33,867
04/09/2015 29.58 29.67 29.51 29.652 30,170
04/08/2015 29.425 29.66 29.425 29.5 16,337
04/07/2015 29.37 29.57 29.35 29.54 50,996
04/06/2015 29.38 29.5004 29.361 29.39 19,796
04/02/2015 29.205 29.35 29.0844 29.202 28,804
04/01/2015 28.96 29.3904 28.96 29.1 37,670
03/31/2015 29.344 29.479 29.168 29.178 25,958
03/30/2015 29 29.36 29 29.32 16,829
03/27/2015 28.89 29.2 28.86 29.023 37,728
03/26/2015 29.07 29.22 28.99 28.99 28,433
03/25/2015 29.21 29.599 29.04 29.06 64,937
03/24/2015 29.32 29.32 29.01 29.01 45,779
03/23/2015 29.14 29.42 29 29.4 63,296
03/20/2015 29 29.13 28.97 29.02 112,752
03/19/2015 28.9182 28.9182 28.76 28.86 130,221
03/18/2015 28.36 29.29 28.36 29.18 20,232
03/17/2015 28.14 28.63 28.14 28.55 444,716
03/16/2015 28.33 28.4 28.03 28.35 66,438
03/13/2015 28.18 28.31 28.08 28.31 38,310
03/12/2015 28.38 28.5 28.38 28.44 110,913
03/11/2015 28.95 28.95 28.48 28.48 19,843
03/10/2015 28.73 29.06 28.73 29.04 81,169
03/09/2015 29.24 29.539 29.03 29.03 41,969
03/06/2015 29.39 29.6 29.279 29.34 37,777
03/05/2015 29.73 29.885 29.63 29.73 47,872
03/04/2015 29.48 29.6007 29.4199 29.5832 32,988
03/03/2015 29.36 29.72 29.36 29.62 177,670
03/02/2015 29.8 29.8 29.44 29.51 32,474
02/27/2015 29.55 29.91 29.55 29.754 35,206
02/26/2015 29.94 29.95 29.48 29.536 32,625
02/25/2015 30.3 30.58 30.3 30.432 28,352
02/24/2015 30.71 30.71 30.2 30.33 28,651
02/23/2015 30.39 30.52 30.33 30.49 33,212
*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?