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 (%)
Feb 28, 2017 0.4375 0.4599 0.4150 0.4381 48,833 -0.01(-2.82%)
Feb 27, 2017 0.4899 0.4899 0.4101 0.4508 100,386 -0.01(-2.00%)
Feb 24, 2017 0.4700 0.4899 0.4600 0.4600 6,437 -0.03(-5.81%)
Feb 23, 2017 0.4892 0.4899 0.4508 0.4884 43,676 -0.00(-0.33%)
Feb 22, 2017 0.5000 0.5000 0.4501 0.4900 51,559 -0.01(-1.01%)
Feb 21, 2017 0.5100 0.5100 0.4800 0.4950 39,494 -0.02(-2.94%)
Feb 17, 2017 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Feb 16, 2017 0.4970 0.5000 0.4551 0.5000 54,546 +0.04(+9.89%)
Feb 15, 2017 0.4050 0.4970 0.4050 0.4550 61,089 +0.05(+10.98%)
Feb 14, 2017 0.4090 0.4100 0.4000 0.4100 35,698 +0.00(+1.23%)
Feb 13, 2017 0.4102 0.4330 0.4050 0.4050 42,574 -0.00(-1.22%)
Feb 10, 2017 0.3900 0.4330 0.3900 0.4100 99,437 +0.02(+5.13%)
Feb 09, 2017 0.4200 0.4550 0.3900 0.3900 113,040 -0.03(-7.14%)
Feb 08, 2017 0.4150 0.4400 0.4150 0.4200 49,593 +0.01(+1.20%)
Feb 07, 2017 0.4170 0.4500 0.4150 0.4150 62,390 -0.00(-0.48%)
Feb 06, 2017 0.4901 0.4970 0.4150 0.4170 189,135 -0.05(-11.26%)
Feb 03, 2017 0.4500 0.4799 0.4300 0.4699 127,114 -0.03(-6.75%)
Feb 02, 2017 0.5150 0.5200 0.4200 0.5039 208,591 -0.01(-2.16%)
Feb 01, 2017 0.5150 0.5300 0.5000 0.5150 64,332 +0.01(+0.98%)
Jan 31, 2017 0.5300 0.5650 0.5100 0.5100 70,134 -0.05(-9.73%)
Jan 30, 2017 0.4800 0.6000 0.4000 0.5650 243,895 -0.03(-4.24%)
Jan 27, 2017 0.6350 0.6400 0.5800 0.5900 70,375 -0.06(-9.23%)
Jan 26, 2017 0.6550 0.6700 0.5650 0.6500 128,866 -0.01(-0.76%)
Jan 25, 2017 0.6750 0.6980 0.6501 0.6550 119,764 -0.02(-2.24%)
Jan 24, 2017 0.6975 0.6976 0.6650 0.6700 32,398 -0.02(-2.90%)
Jan 23, 2017 0.6600 0.6976 0.6600 0.6900 30,697 +0.03(+4.55%)
Jan 20, 2017 0.6900 0.6900 0.6501 0.6600 71,516 -0.03(-4.33%)
Jan 19, 2017 0.7000 0.7000 0.6501 0.6899 56,989 -0.01(-0.73%)
Jan 18, 2017 0.6820 0.7150 0.6800 0.6950 150,018 +0.01(+0.72%)
Jan 17, 2017 0.6990 0.7000 0.6900 0.6900 40,497 -0.01(-1.29%)
Jan 13, 2017 0.6990 0.6990 0.6990 0 -0.00(-0.14%)
Jan 12, 2017 0.6990 0.7000 0.6990 0.7000 53,471 +0.00(+0.14%)
Jan 11, 2017 0.6900 0.7000 0.6900 0.6990 71,830 -0.00(-0.14%)
Jan 10, 2017 0.6900 0.7000 0.6900 0.7000 125,626 +0.00(+0.00%)
Jan 09, 2017 0.6730 0.7000 0.6650 0.7000 65,132 +0.03(+4.32%)
Jan 06, 2017 0.7000 0.7000 0.6710 0.6710 204,006 -0.02(-2.75%)
Jan 05, 2017 0.7100 0.7149 0.6650 0.6900 144,938 -0.02(-3.48%)
Jan 04, 2017 0.7000 0.7199 0.7000 0.7149 63,205 -0.00(-0.01%)
Jan 03, 2017 0.7200 0.7200 0.7000 0.7150 53,065 -0.01(-0.69%)
Dec 30, 2016 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Dec 29, 2016 0.7350 0.7550 0.7350 0.7400 39,950 -0.00(-0.13%)
Dec 28, 2016 0.7500 0.7500 0.7100 0.7410 82,445 +0.02(+2.21%)
Dec 27, 2016 0.7350 0.7600 0.7200 0.7250 78,743 -0.01(-1.36%)
Dec 23, 2016 0.7350 0.7350 0.7350 0 -0.04(-4.55%)
Dec 22, 2016 0.7400 0.7750 0.7200 0.7700 85,900 +0.04(+5.48%)
Dec 21, 2016 0.7378 0.7600 0.7200 0.7300 64,280 -0.01(-0.69%)
Dec 20, 2016 0.7500 0.7500 0.7300 0.7351 29,119 +0.00(+0.56%)
Dec 19, 2016 0.7550 0.7900 0.7255 0.7310 56,116 -0.06(-7.47%)
Dec 16, 2016 0.8150 0.8600 0.7150 0.7900 147,193 -0.03(-3.66%)
Dec 15, 2016 0.8150 0.9000 0.8150 0.8200 46,983 -0.02(-1.80%)
Dec 14, 2016 0.8900 0.8900 0.8100 0.8350 41,883 -0.04(-4.02%)
Dec 13, 2016 0.8499 0.9150 0.8200 0.8700 47,177 +0.06(+6.80%)
Dec 12, 2016 0.8300 0.8600 0.8000 0.8146 221,085 -0.03(-3.02%)
Dec 09, 2016 0.8450 0.8600 0.8300 0.8400 54,280 -0.02(-2.33%)
Dec 08, 2016 0.8550 0.8800 0.8450 0.8600 26,330 +0.00(+0.00%)
Dec 07, 2016 0.8950 0.9000 0.8350 0.8600 67,721 -0.04(-3.91%)
Dec 06, 2016 0.8450 0.9000 0.8300 0.8950 73,878 +0.05(+5.36%)
Dec 05, 2016 0.8700 0.8850 0.8300 0.8495 58,219 -0.02(-1.79%)
Dec 02, 2016 0.8399 0.9800 0.8250 0.8650 98,370 +0.02(+1.76%)
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.