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 (%)
Mar 31, 2017 0.2290 0.2548 0.1970 0.2500 158,643 +0.02(+8.70%)
Mar 30, 2017 0.1850 0.2410 0.1850 0.2300 430,311 +0.03(+15.64%)
Mar 29, 2017 0.1980 0.1989 0.1790 0.1989 81,733 +0.01(+3.49%)
Mar 28, 2017 0.1760 0.1990 0.1760 0.1922 434,806 +0.01(+6.78%)
Mar 27, 2017 0.1794 0.1899 0.1770 0.1800 135,937 -0.01(-4.28%)
Mar 24, 2017 0.1831 0.1900 0.1600 0.1880 442,848 +0.00(+2.70%)
Mar 23, 2017 0.1899 0.2089 0.1800 0.1831 281,767 -0.01(-3.63%)
Mar 22, 2017 0.1810 0.2000 0.1750 0.1900 363,519 +0.01(+3.83%)
Mar 21, 2017 0.1720 0.2090 0.1720 0.1830 501,714 +0.01(+6.40%)
Mar 20, 2017 0.1950 0.2450 0.1689 0.1720 602,572 -0.02(-11.75%)
Mar 17, 2017 0.2600 0.2600 0.1453 0.1949 1,576,616 -0.07(-25.04%)
Mar 16, 2017 0.3000 0.3100 0.2600 0.2600 143,930 -0.04(-13.33%)
Mar 15, 2017 0.3200 0.3200 0.3000 0.3000 134,302 -0.01(-1.64%)
Mar 14, 2017 0.3910 0.3910 0.3050 0.3050 164,721 -0.09(-21.79%)
Mar 13, 2017 0.4114 0.4275 0.3900 0.3900 18,416 -0.04(-8.42%)
Mar 10, 2017 0.4115 0.4259 0.4112 0.4259 9,496 +0.01(+1.54%)
Mar 09, 2017 0.4274 0.4274 0.4113 0.4194 1,806 +0.01(+1.97%)
Mar 08, 2017 0.4117 0.4549 0.4113 0.4113 46,535 -0.02(-4.50%)
Mar 07, 2017 0.4150 0.4307 0.4112 0.4307 4,067 +0.02(+3.66%)
Mar 06, 2017 0.4350 0.4499 0.4150 0.4155 14,480 -0.02(-4.46%)
Mar 03, 2017 0.4150 0.4350 0.4150 0.4349 17,467 +0.02(+4.80%)
Mar 02, 2017 0.4150 0.4151 0.4150 0.4150 12,806 -0.00(-0.02%)
Mar 01, 2017 0.4500 0.4550 0.4150 0.4151 51,703 -0.02(-5.25%)
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%)
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.