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 (%)
May 31, 2017 0.1800 0.1800 0.1600 0.1798 153,087 -0.00(-0.11%)
May 30, 2017 0.1800 0.1800 0.1660 0.1800 62,914 +0.00(+0.00%)
May 26, 2017 0.1461 0.1800 0.1461 0.1800 404,674 +0.01(+9.09%)
May 25, 2017 0.1780 0.1898 0.1460 0.1650 646,408 -0.02(-13.16%)
May 24, 2017 0.2059 0.2059 0.1800 0.1900 162,896 -0.01(-4.04%)
May 23, 2017 0.1980 0.2010 0.1860 0.1980 75,151 -0.00(-0.99%)
May 22, 2017 0.2000 0.2025 0.1860 0.2000 172,121 -0.00(-0.01%)
May 19, 2017 0.1902 0.2050 0.1900 0.2000 86,618 -0.00(-2.44%)
May 18, 2017 0.1999 0.2060 0.1860 0.2050 35,198 +0.01(+7.89%)
May 17, 2017 0.2100 0.2100 0.1700 0.1900 165,817 -0.02(-9.52%)
May 16, 2017 0.1999 0.2300 0.1850 0.2100 222,377 +0.01(+7.69%)
May 15, 2017 0.1780 0.1960 0.1780 0.1950 169,689 +0.02(+9.55%)
May 12, 2017 0.2250 0.2250 0.1780 0.1780 328,537 -0.04(-19.09%)
May 11, 2017 0.2577 0.2600 0.2050 0.2200 342,816 -0.04(-14.64%)
May 10, 2017 0.2450 0.2945 0.1900 0.2577 2,323,892 +0.03(+12.10%)
May 09, 2017 0.1188 0.2380 0.1100 0.2299 1,513,116 +0.11(+93.52%)
May 08, 2017 0.0850 0.1300 0.0850 0.1188 373,114 +0.02(+20.00%)
May 05, 2017 0.0900 0.1084 0.0885 0.0990 185,802 -0.01(-9.76%)
May 04, 2017 0.1260 0.1320 0.0890 0.1097 716,410 -0.02(-14.29%)
May 03, 2017 0.0899 0.1319 0.0855 0.1280 3,070,236 +0.04(+42.45%)
May 02, 2017 0.0900 0.0900 0.0800 0.0899 438,527 +0.00(+2.20%)
May 01, 2017 0.0800 0.0899 0.0710 0.0879 699,017 +0.01(+9.90%)
Apr 28, 2017 0.0810 0.0900 0.0800 0.0800 199,711 -0.01(-11.11%)
Apr 27, 2017 0.0897 0.0980 0.0776 0.0900 510,460 +0.00(+0.47%)
Apr 26, 2017 0.0950 0.1000 0.0660 0.0896 1,644,581 -0.01(-13.00%)
Apr 25, 2017 0.1011 0.1120 0.0795 0.1030 1,452,146 -0.01(-6.14%)
Apr 24, 2017 0.1319 0.1319 0.0999 0.1097 510,698 -0.02(-16.84%)
Apr 21, 2017 0.1150 0.1319 0.1100 0.1319 161,823 +0.00(+1.48%)
Apr 20, 2017 0.1250 0.1400 0.1170 0.1300 269,729 +0.01(+4.03%)
Apr 19, 2017 0.1390 0.1400 0.1012 0.1250 529,710 -0.01(-3.88%)
Apr 18, 2017 0.1630 0.1700 0.1200 0.1300 820,956 -0.04(-23.53%)
Apr 17, 2017 0.1651 0.1925 0.1600 0.1700 207,974 -0.01(-5.43%)
Apr 13, 2017 0.1869 0.1869 0.1651 0.1798 137,598 -0.01(-4.23%)
Apr 12, 2017 0.1881 0.1965 0.1680 0.1877 442,799 +0.00(+0.46%)
Apr 11, 2017 0.1890 0.1890 0.1700 0.1868 336,912 -0.00(-1.14%)
Apr 10, 2017 0.1987 0.1995 0.1700 0.1890 449,885 -0.01(-4.87%)
Apr 07, 2017 0.1810 0.2000 0.1780 0.1987 160,715 -0.00(-0.54%)
Apr 06, 2017 0.1950 0.2000 0.1810 0.1998 240,763 +0.00(+2.44%)
Apr 05, 2017 0.2100 0.2100 0.1751 0.1950 270,554 -0.01(-2.50%)
Apr 04, 2017 0.2300 0.2400 0.2000 0.2000 294,881 -0.02(-9.09%)
Apr 03, 2017 0.2550 0.2550 0.2110 0.2200 93,122 -0.03(-12.00%)
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%)
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.