Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Energy Llc (OP: ATLS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0486 0.0486 0.0486 0 +0.00(+1.25%)
Dec 28, 2017 0.0430 0.0480 0.0430 0.0480 265,571 -0.00(-2.04%)
Dec 27, 2017 0.0450 0.0490 0.0430 0.0490 92,010 -0.00(-1.61%)
Dec 26, 2017 0.0465 0.0498 0.0410 0.0498 74,857 -0.00(-0.20%)
Dec 22, 2017 0.0460 0.0499 0.0460 0.0499 82,454 +0.00(+0.00%)
Dec 21, 2017 0.0406 0.0499 0.0401 0.0499 348,553 +0.01(+24.75%)
Dec 20, 2017 0.0495 0.0500 0.0400 0.0400 102,194 -0.01(-19.84%)
Dec 19, 2017 0.0400 0.0499 0.0400 0.0499 117,090 +0.01(+24.75%)
Dec 18, 2017 0.0375 0.0449 0.0375 0.0400 180,272 +0.00(+3.90%)
Dec 15, 2017 0.0361 0.0400 0.0361 0.0385 192,531 +0.00(+6.65%)
Dec 14, 2017 0.0361 0.0399 0.0361 0.0361 98,959 -0.00(-5.00%)
Dec 13, 2017 0.0399 0.0400 0.0376 0.0380 283,466 +0.00(+1.06%)
Dec 12, 2017 0.0429 0.0429 0.0376 0.0376 234,698 -0.00(-6.32%)
Dec 11, 2017 0.0450 0.0450 0.0400 0.0401 299,676 -0.00(-10.80%)
Dec 08, 2017 0.0450 0.0520 0.0401 0.0450 560,021 +0.00(+0.00%)
Dec 07, 2017 0.0508 0.0508 0.0450 0.0450 345,117 -0.01(-13.46%)
Dec 06, 2017 0.0550 0.0574 0.0500 0.0520 364,476 -0.00(-5.45%)
Dec 05, 2017 0.0600 0.0600 0.0502 0.0550 272,698 -0.01(-8.94%)
Dec 04, 2017 0.0669 0.0717 0.0595 0.0604 319,996 -0.00(-5.18%)
Dec 01, 2017 0.0680 0.0825 0.0680 0.0637 208,530 -0.00(-6.32%)
Nov 30, 2017 0.0650 0.0680 0.0650 0.0680 226,224 +0.00(+4.62%)
Nov 29, 2017 0.0620 0.0789 0.0620 0.0650 125,658 +0.00(+4.84%)
Nov 28, 2017 0.0600 0.0669 0.0600 0.0620 62,346 -0.00(-4.62%)
Nov 27, 2017 0.0610 0.0652 0.0610 0.0650 37,900 +0.01(+8.33%)
Nov 24, 2017 0.0635 0.0635 0.0600 0.0600 3,654 -0.01(-9.37%)
Nov 22, 2017 0.0635 0.0678 0.0576 0.0662 230,635 +0.00(+4.25%)
Nov 21, 2017 0.0635 0.0678 0.0635 0.0635 24,622 -0.00(-3.35%)
Nov 20, 2017 0.0678 0.0678 0.0620 0.0657 146,334 -0.00(-3.38%)
Nov 17, 2017 0.0758 0.0758 0.0675 0.0680 377,993 -0.01(-9.33%)
Nov 16, 2017 0.0800 0.0800 0.0750 0.0750 25,815 +0.00(+0.00%)
Nov 15, 2017 0.0740 0.0800 0.0740 0.0750 32,142 +0.00(+0.00%)
Nov 14, 2017 0.0844 0.0844 0.0750 0.0750 70,772 -0.00(-3.85%)
Nov 13, 2017 0.0780 0.0817 0.0780 0.0780 30,900 -0.00(-0.09%)
Nov 10, 2017 0.0800 0.0852 0.0781 0.0781 140,977 -0.00(-2.41%)
Nov 09, 2017 0.0920 0.0920 0.0702 0.0800 300,116 -0.01(-11.11%)
Nov 08, 2017 0.0725 0.0950 0.0700 0.0900 481,299 +0.02(+28.57%)
Nov 07, 2017 0.0700 0.0750 0.0700 0.0700 188,838 -0.00(-5.41%)
Nov 06, 2017 0.0751 0.0763 0.0687 0.0740 444,286 -0.00(-5.13%)
Nov 03, 2017 0.0750 0.0780 0.0750 0.0780 45,676 +0.00(+4.00%)
Nov 02, 2017 0.0750 0.0799 0.0750 0.0750 130,566 +0.00(+0.00%)
Nov 01, 2017 0.0800 0.0800 0.0721 0.0750 46,268 -0.00(-3.85%)
Oct 31, 2017 0.0775 0.0800 0.0750 0.0780 73,712 -0.00(-2.50%)
Oct 30, 2017 0.0805 0.0805 0.0701 0.0800 47,659 -0.00(-0.62%)
Oct 27, 2017 0.0800 0.0880 0.0701 0.0805 361,460 +0.00(+0.63%)
Oct 26, 2017 0.0800 0.0842 0.0790 0.0800 142,599 -0.00(-3.03%)
Oct 25, 2017 0.0850 0.0852 0.0800 0.0825 62,483 +0.00(+0.61%)
Oct 24, 2017 0.0820 0.0863 0.0820 0.0820 104,043 +0.00(+0.00%)
Oct 23, 2017 0.0835 0.0884 0.0820 0.0820 93,592 -0.00(-2.96%)
Oct 20, 2017 0.0870 0.0915 0.0820 0.0845 56,828 -0.01(-6.11%)
Oct 19, 2017 0.0870 0.0940 0.0870 0.0900 137,602 +0.00(+0.00%)
Oct 18, 2017 0.0885 0.0900 0.0850 0.0900 76,628 +0.00(+5.88%)
Oct 17, 2017 0.0819 0.0919 0.0819 0.0850 67,604 +0.00(+3.91%)
Oct 16, 2017 0.0818 0.0941 0.0818 0.0818 63,491 +0.00(+0.12%)
Oct 13, 2017 0.0901 0.0949 0.0802 0.0817 122,088 -0.01(-9.32%)
Oct 12, 2017 0.0886 0.0901 0.0801 0.0901 86,449 +0.00(+1.41%)
Oct 11, 2017 0.0870 0.0979 0.0821 0.0888 139,199 -0.00(-1.28%)
Oct 10, 2017 0.0905 0.0950 0.0870 0.0900 126,330 +0.00(+3.45%)
Oct 09, 2017 0.0950 0.0950 0.0865 0.0870 236,697 -0.01(-7.20%)
Oct 06, 2017 0.0922 0.0950 0.0922 0.0938 63,097 +0.00(+1.90%)
Oct 05, 2017 0.0950 0.0950 0.0920 0.0920 106,650 -0.01(-8.00%)
Oct 04, 2017 0.1010 0.1090 0.1000 0.1000 169,991 -0.00(-0.99%)
Oct 03, 2017 0.1075 0.1100 0.1000 0.1010 120,743 -0.00(-3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.