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 (%)
Sep 29, 2017 0.1050 0.1100 0.1050 0.1075 7,343 +0.00(+2.38%)
Sep 28, 2017 0.1050 0.1100 0.1050 0.1050 7,254 +0.00(+0.00%)
Sep 27, 2017 0.1050 0.1095 0.1050 0.1050 19,883 -0.00(-4.11%)
Sep 26, 2017 0.1030 0.1100 0.1030 0.1095 64,173 +0.01(+6.33%)
Sep 25, 2017 0.1140 0.1140 0.1010 0.1030 104,414 -0.01(-9.67%)
Sep 22, 2017 0.1010 0.1140 0.1010 0.1140 96,003 +0.00(+3.64%)
Sep 21, 2017 0.1100 0.1134 0.1100 0.1100 58,654 +0.01(+10.00%)
Sep 20, 2017 0.1000 0.1100 0.1000 0.1000 60,219 -0.00(-3.85%)
Sep 19, 2017 0.1050 0.1100 0.1000 0.1040 44,424 -0.01(-5.45%)
Sep 18, 2017 0.1000 0.1135 0.1000 0.1100 16,592 +0.00(+2.80%)
Sep 15, 2017 0.1056 0.1079 0.1000 0.1070 122,224 -0.00(-2.73%)
Sep 14, 2017 0.1100 0.1185 0.1000 0.1100 96,640 +0.00(+0.00%)
Sep 13, 2017 0.1198 0.1200 0.1100 0.1100 88,084 -0.01(-8.26%)
Sep 12, 2017 0.1201 0.1205 0.1160 0.1199 128,566 +0.00(+4.26%)
Sep 11, 2017 0.1000 0.1150 0.1000 0.1150 137,318 +0.01(+5.02%)
Sep 08, 2017 0.1105 0.1132 0.1000 0.1095 67,232 -0.00(-0.90%)
Sep 07, 2017 0.1140 0.1150 0.1105 0.1105 39,153 -0.00(-1.34%)
Sep 06, 2017 0.1105 0.1200 0.1105 0.1120 98,639 +0.00(+0.72%)
Sep 05, 2017 0.1200 0.1200 0.1105 0.1112 33,974 -0.01(-7.33%)
Sep 01, 2017 0.1146 0.1200 0.1102 0.1200 56,207 +0.01(+8.89%)
Aug 31, 2017 0.1080 0.1208 0.0930 0.1102 170,944 +0.00(+2.04%)
Aug 30, 2017 0.1099 0.1100 0.0920 0.1080 116,640 +0.00(+4.78%)
Aug 29, 2017 0.0910 0.1125 0.0910 0.1031 146,399 +0.01(+13.26%)
Aug 28, 2017 0.0998 0.1099 0.0910 0.0910 42,046 -0.00(-4.21%)
Aug 25, 2017 0.0950 0.0998 0.0950 0.0950 51,494 +0.00(+0.00%)
Aug 24, 2017 0.0998 0.0998 0.0950 0.0950 33,183 -0.00(-4.71%)
Aug 23, 2017 0.0950 0.0997 0.0950 0.0997 46,209 +0.00(+4.95%)
Aug 22, 2017 0.1000 0.1100 0.0930 0.0950 155,023 +0.00(+2.15%)
Aug 21, 2017 0.0920 0.1000 0.0920 0.0930 41,002 -0.01(-6.92%)
Aug 18, 2017 0.0875 0.1000 0.0875 0.0999 109,864 +0.01(+11.01%)
Aug 17, 2017 0.0900 0.1000 0.0870 0.0900 151,262 -0.01(-10.00%)
Aug 16, 2017 0.0925 0.1000 0.0851 0.1000 39,770 +0.00(+0.00%)
Aug 15, 2017 0.1000 0.1000 0.0850 0.1000 127,103 +0.01(+11.11%)
Aug 14, 2017 0.0860 0.0999 0.0860 0.0900 21,109 -0.01(-9.91%)
Aug 11, 2017 0.0850 0.0999 0.0850 0.0999 160,781 +0.01(+11.00%)
Aug 10, 2017 0.1031 0.1140 0.0900 0.0900 221,401 -0.00(-2.60%)
Aug 09, 2017 0.0999 0.1126 0.0924 0.0924 130,458 -0.01(-8.51%)
Aug 08, 2017 0.1200 0.1200 0.1000 0.1010 245,682 -0.02(-15.83%)
Aug 07, 2017 0.1195 0.1250 0.1111 0.1200 174,566 -0.00(-3.92%)
Aug 04, 2017 0.1200 0.1249 0.1112 0.1249 90,464 +0.00(+0.00%)
Aug 03, 2017 0.1300 0.1300 0.1110 0.1249 51,112 -0.00(-3.85%)
Aug 02, 2017 0.1250 0.1340 0.1110 0.1299 150,394 +0.00(+2.69%)
Aug 01, 2017 0.1419 0.1420 0.1265 0.1265 213,294 -0.01(-9.58%)
Jul 31, 2017 0.1250 0.1440 0.1250 0.1399 173,270 -0.00(-0.07%)
Jul 28, 2017 0.1250 0.1400 0.1200 0.1400 197,207 +0.02(+12.00%)
Jul 27, 2017 0.1280 0.1300 0.1100 0.1250 160,503 -0.00(-3.10%)
Jul 26, 2017 0.1311 0.1483 0.1210 0.1290 685,290 -0.00(-0.39%)
Jul 25, 2017 0.1199 0.1319 0.1105 0.1295 390,632 +0.02(+17.19%)
Jul 24, 2017 0.0880 0.1249 0.0801 0.1105 1,115,145 +0.02(+22.91%)
Jul 21, 2017 0.0790 0.0900 0.0790 0.0899 136,858 +0.01(+12.37%)
Jul 20, 2017 0.0790 0.0819 0.0790 0.0800 16,273 -0.00(-4.12%)
Jul 19, 2017 0.0750 0.0848 0.0740 0.0834 67,190 +0.01(+11.25%)
Jul 18, 2017 0.0805 0.0850 0.0740 0.0750 59,055 -0.01(-10.61%)
Jul 17, 2017 0.0847 0.0847 0.0721 0.0839 146,472 -0.00(-0.94%)
Jul 14, 2017 0.0751 0.0849 0.0751 0.0847 98,094 -0.00(-0.29%)
Jul 13, 2017 0.0879 0.1024 0.0700 0.0849 980,209 -0.00(-3.36%)
Jul 12, 2017 0.1050 0.1050 0.0807 0.0879 355,081 -0.02(-16.29%)
Jul 11, 2017 0.1000 0.1050 0.0902 0.1050 48,609 +0.00(+0.00%)
Jul 10, 2017 0.0860 0.1050 0.0860 0.1050 69,281 +0.01(+7.36%)
Jul 07, 2017 0.0920 0.1000 0.0827 0.0978 203,866 -0.01(-5.96%)
Jul 06, 2017 0.1042 0.1060 0.0917 0.1040 88,356 -0.00(-0.26%)
Jul 05, 2017 0.0977 0.1043 0.0900 0.1043 65,035 +0.01(+7.49%)
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.