Historical Stock Prices

(ETF)
ATMP 
$28.82
*  
0.16
 negative 
0.56%
Get ATMP Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 28.73 28.8868 28.67 28.82 116,251
04/16/2014 28.34 28.98 28.34 28.66 18,490
04/15/2014 27.32 28.49 27.32 28.15 26,094
04/14/2014 28.63 28.68 28.4001 28.45 32,485
04/11/2014 28.22 28.45 28.22 28.38 68,374
04/10/2014 28.43 28.533 28.12 28.16 22,882
04/09/2014 28.33 28.37 28.18 28.37 22,486
04/08/2014 28.02 28.23 27.98 28.194 96,455
04/07/2014 27.97 28.2304 27.8564 27.94 26,770
04/04/2014 28.21 28.47 27.9449 27.9449 10,827
04/03/2014 28.26 28.32 28.1325 28.258 8,077
04/02/2014 28.22 28.24 28.13 28.16 17,136
04/01/2014 27.825 28.144 27.78 28.07 19,629
03/31/2014 27.5642 27.73 27.5642 27.73 14,556
03/28/2014 27.49 27.6 27.43 27.59 28,821
03/27/2014 27.23 27.44 27.23 27.44 892,149
03/26/2014 27.2417 27.349 27.2417 27.3 15,580
03/25/2014 27.22 27.23 27.1284 27.17 11,959
03/24/2014 27.134 27.24 27.08 27.19 24,958
03/21/2014 26.28 27.4229 26.28 27.21 15,587
03/20/2014 27.116 27.38 27.07 27.37 94,163
03/19/2014 27.55 27.55 27.296 27.34 36,104
03/18/2014 27.39 27.66 27.39 27.6 40,021
03/17/2014 27.8 27.8 27.25 27.454 20,152
03/14/2014 27.27 27.3 27.227 27.27 10,608
03/13/2014 27.33 27.33 27.0042 27.08 11,104
03/12/2014 27.07 27.21 27.0499 27.2 83,066
03/11/2014 27.16 27.2998 27.16 27.249 2,594,041
03/10/2014 27.28 27.31 27.22 27.22 35,170
03/07/2014 27.52 27.52 27.3452 27.42 11,556
03/06/2014 27.46 27.5501 27.424 27.47 26,484
03/05/2014 27.473 27.62 27.473 27.52 10,319
03/04/2014 27.4 27.48 27.35 27.46 7,625
03/03/2014 27.054 27.26 27.054 27.22 15,951
02/28/2014 27.09 27.24 27.02 27.19 14,990
02/27/2014 27.22 27.2669 27.17 27.18 15,004
02/26/2014 27.23 27.53 27.23 27.52 8,927
02/25/2014 27.36 27.36 27.17 27.34 21,538
02/24/2014 27.3999 27.3999 27.16 27.2771 10,601
02/21/2014 27.4 27.49 27.3 27.3 49,317
02/20/2014 27.548 27.57 27.35 27.36 22,725
02/19/2014 27.95 27.95 27.569 27.569 18,637
02/18/2014 27.9799 27.9799 27.808 27.8165 143,126
02/14/2014 27.87 27.87 27.7079 27.75 14,123
02/13/2014 27.96 28.01 27.79 27.81 15,954
02/12/2014 27.96 27.96 27.73 27.74 10,995
02/11/2014 27.773 28.9 27.7 28.9 13,807
02/10/2014 29.21 29.25 27.45 28.74 9,975
02/07/2014 27.51 27.768 27.51 27.768 19,727
02/06/2014 27.274 27.44 27.274 27.4 29,258
02/05/2014 27.01 27.12 26.97 27.05 9,400
02/04/2014 27.09 28.19 26.79 27.14 177,867
02/03/2014 27.28 27.44 27.0966 27.17 16,906
01/31/2014 26.93 27.46 26.93 27.36 59,206
01/30/2014 27.206 27.2199 27.14 27.15 18,968
01/29/2014 27.11 27.26 26.95 26.95 48,386
01/28/2014 26.99 27.11 26.945 27.06 34,378
01/27/2014 26.85 27.13 26.65 26.95 34,459
01/24/2014 27.2 27.23 26.99 27.07 65,060
01/23/2014 27.14 27.4 27.14 27.18 184,228
01/22/2014 27.22 27.28 27.19 27.28 10,325
01/21/2014 26.9871 27.06 26.9871 27.06 2,910
01/17/2014 26.87 26.93 26.84 26.84 19,240
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 your brokers before you trade


Want to trade FX?