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 (%)
Oct 31, 2018 0.0400 0.0455 0.0390 0.0390 31,997 -0.00(-7.14%)
Oct 30, 2018 0.0400 0.0420 0.0400 0.0420 6,665 +0.00(+5.00%)
Oct 29, 2018 0.0400 0.0428 0.0400 0.0400 12,298 +0.00(+0.00%)
Oct 26, 2018 0.0428 0.0428 0.0400 0.0400 4,300 +0.00(+0.00%)
Oct 25, 2018 0.0400 0.0400 0.0400 0.0400 9,185 -0.00(-2.44%)
Oct 24, 2018 0.0428 0.0428 0.0400 0.0410 17,415 +0.00(+0.00%)
Oct 23, 2018 0.0449 0.0487 0.0410 0.0410 3,981 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0418 0.0400 0.0410 33,577 +0.00(+3.54%)
Oct 19, 2018 0.0430 0.0430 0.0396 0.0396 63,800 -0.00(-1.00%)
Oct 18, 2018 0.0475 0.0475 0.0102 0.0400 269,317 -0.00(-11.11%)
Oct 17, 2018 0.0470 0.0488 0.0450 0.0450 185,010 -0.00(-7.60%)
Oct 16, 2018 0.0440 0.0487 0.0440 0.0487 489 +0.01(+21.45%)
Oct 15, 2018 0.0425 0.0550 0.0401 0.0401 198,159 -0.00(-7.39%)
Oct 12, 2018 0.0425 0.0433 0.0425 0.0433 1,800 +0.00(+1.88%)
Oct 11, 2018 0.0440 0.0440 0.0425 0.0425 4,150 +0.00(+0.00%)
Oct 10, 2018 0.0425 0.0443 0.0425 0.0425 5,510 +0.00(+0.00%)
Oct 09, 2018 0.0425 0.0438 0.0425 0.0425 3,229 -0.00(-6.59%)
Oct 08, 2018 0.0455 0.0455 0.0455 0.0455 827 +0.00(+0.00%)
Oct 05, 2018 0.0470 0.0470 0.0455 0.0455 2,300 +0.00(+0.00%)
Oct 04, 2018 0.0470 0.0470 0.0455 0.0455 33,992 -0.00(-4.01%)
Oct 03, 2018 0.0415 0.0474 0.0415 0.0474 34,054 +0.00(+3.27%)
Oct 02, 2018 0.0419 0.0459 0.0419 0.0459 2,546 +0.00(+10.60%)
Oct 01, 2018 0.0448 0.0452 0.0405 0.0415 66,117 -0.00(-7.37%)
Sep 28, 2018 0.0448 0.0456 0.0448 0.0448 6,300 -0.00(-0.22%)
Sep 27, 2018 0.0469 0.0469 0.0449 0.0449 148,023 -0.00(-4.26%)
Sep 26, 2018 0.0469 0.0469 0.0440 0.0469 100,241 +0.00(+0.00%)
Sep 25, 2018 0.0417 0.0470 0.0417 0.0469 118,203 -0.00(-4.09%)
Sep 24, 2018 0.0440 0.0489 0.0370 0.0489 138,779 +0.01(+21.95%)
Sep 21, 2018 0.0430 0.0484 0.0340 0.0401 249,600 -0.00(-8.86%)
Sep 20, 2018 0.0485 0.0485 0.0440 0.0440 62,331 -0.00(-9.28%)
Sep 19, 2018 0.0483 0.0485 0.0483 0.0485 55,183 +0.00(+0.00%)
Sep 18, 2018 0.0470 0.0485 0.0470 0.0485 69,504 +0.00(+2.97%)
Sep 17, 2018 0.0478 0.0478 0.0470 0.0471 5,778 +0.00(+0.21%)
Sep 14, 2018 0.0470 0.0470 0.0390 0.0470 244,500 +0.00(+2.62%)
Sep 13, 2018 0.0470 0.0470 0.0458 0.0458 17,162 +0.00(+0.00%)
Sep 12, 2018 0.0470 0.0470 0.0458 0.0458 36,283 -0.00(-1.29%)
Sep 11, 2018 0.0450 0.0473 0.0450 0.0464 303,016 +0.00(+0.43%)
Sep 10, 2018 0.0473 0.0473 0.0430 0.0462 15,708 +0.00(+7.44%)
Sep 07, 2018 0.0380 0.0458 0.0380 0.0430 21,600 +0.00(+6.97%)
Sep 06, 2018 0.0438 0.0509 0.0383 0.0402 105,699 -0.00(-8.22%)
Sep 05, 2018 0.0438 0.0442 0.0438 0.0438 16,155 -0.01(-10.98%)
Sep 04, 2018 0.0482 0.0509 0.0460 0.0492 77,876 +0.01(+12.33%)
Aug 31, 2018 0.0438 0.0438 0.0438 0 +0.00(+6.57%)
Aug 30, 2018 0.0432 0.0432 0.0411 0.0411 30,974 -0.00(-3.75%)
Aug 29, 2018 0.0550 0.0640 0.0395 0.0427 149,162 +0.00(+1.18%)
Aug 28, 2018 0.0400 0.0511 0.0400 0.0422 2,588 +0.00(+0.24%)
Aug 27, 2018 0.0401 0.0421 0.0401 0.0421 1,079 +0.00(+5.25%)
Aug 24, 2018 0.0400 0.0539 0.0400 0.0400 4,600 +0.00(+0.00%)
Aug 23, 2018 0.0412 0.0650 0.0400 0.0400 44,822 +0.00(+0.00%)
Aug 22, 2018 0.0480 0.0480 0.0383 0.0400 122,721 -0.01(-16.67%)
Aug 21, 2018 0.0400 0.0520 0.0400 0.0480 174,595 +0.00(+9.09%)
Aug 20, 2018 0.0401 0.0450 0.0400 0.0440 90,774 -0.00(-7.17%)
Aug 17, 2018 0.0474 0.0474 0.0474 0.0474 2,000 -0.00(-1.25%)
Aug 16, 2018 0.0480 0.0480 0.0460 0.0480 32,307 +0.00(+4.35%)
Aug 15, 2018 0.0480 0.0499 0.0460 0.0460 4,289 +0.00(+0.00%)
Aug 14, 2018 0.0476 0.0480 0.0460 0.0460 21,886 -0.00(-4.17%)
Aug 13, 2018 0.0480 0.0480 0.0460 0.0480 3,114 +0.00(+4.12%)
Aug 10, 2018 0.0500 0.0500 0.0461 0.0461 16,300 -0.00(-7.80%)
Aug 09, 2018 0.0503 0.0555 0.0485 0.0500 59,180 +0.00(+3.09%)
Aug 08, 2018 0.0500 0.0520 0.0470 0.0485 140,532 +0.00(+0.41%)
Aug 07, 2018 0.0440 0.0489 0.0440 0.0483 234,986 +0.00(+9.77%)
Aug 06, 2018 0.0450 0.0450 0.0437 0.0440 10,667 -0.00(-2.22%)
Aug 03, 2018 0.0419 0.0499 0.0419 0.0450 164,800 +0.00(+8.43%)
Aug 02, 2018 0.0475 0.0475 0.0415 0.0415 4,485 -0.01(-11.70%)
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.