ATLS: Historical Prices for Atlas Energy, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	26.13	26.38	25.39	25.78	816,100	25.78
19-Nov-09	26.83	26.90	25.92	26.25	753,000	26.25
18-Nov-09	28.35	28.52	27.15	27.25	626,100	27.25
17-Nov-09	28.31	28.72	27.89	28.30	477,500	28.30
16-Nov-09	27.97	28.73	27.97	28.27	925,900	28.27
13-Nov-09	28.36	28.38	27.40	27.80	646,200	27.80
12-Nov-09	29.24	29.67	28.17	28.36	833,900	28.36
11-Nov-09	29.99	30.24	29.05	29.47	654,600	29.47
10-Nov-09	29.54	29.94	29.09	29.81	591,600	29.81
9-Nov-09	29.59	30.28	29.31	29.87	777,700	29.87
6-Nov-09	28.82	30.48	28.50	29.16	833,600	29.16
5-Nov-09	29.39	29.94	28.61	29.32	1,149,600	29.32
4-Nov-09	29.47	29.75	28.93	29.17	2,001,000	29.17
3-Nov-09	27.51	29.16	26.99	29.12	2,705,700	29.12
2-Nov-09	26.38	27.76	25.98	27.73	2,249,200	27.73
30-Oct-09	27.20	27.43	25.13	26.18	3,415,300	26.18
29-Oct-09	26.62	27.53	26.53	27.09	1,698,900	27.09
28-Oct-09	28.33	28.38	26.13	26.45	1,270,600	26.45
27-Oct-09	28.50	29.50	28.16	28.38	1,056,700	28.38
26-Oct-09	29.94	30.50	28.30	28.72	1,052,600	28.72
23-Oct-09	30.72	31.10	29.58	29.70	1,261,900	29.70
22-Oct-09	31.58	31.75	30.23	30.70	1,872,400	30.70
21-Oct-09	31.71	32.22	31.19	31.55	3,334,600	31.55
20-Oct-09	31.76	32.01	30.82	31.98	1,619,100	31.98
19-Oct-09	29.75	31.55	29.51	31.53	2,825,500	31.53
16-Oct-09	28.96	29.61	28.71	29.55	758,300	29.55
15-Oct-09	28.02	29.32	27.71	29.14	1,172,100	29.14
14-Oct-09	28.06	28.38	27.51	28.34	817,900	28.34
13-Oct-09	28.13	28.13	27.14	27.80	630,500	27.80
12-Oct-09	28.47	28.87	28.06	28.27	424,200	28.27
9-Oct-09	28.14	28.50	27.88	28.47	411,900	28.47
8-Oct-09	28.10	28.61	27.91	28.51	671,100	28.51
7-Oct-09	27.12	28.00	27.12	27.97	480,300	27.97
6-Oct-09	27.00	27.63	26.91	27.35	1,011,600	27.35
5-Oct-09	26.54	26.90	26.36	26.80	807,100	26.80
2-Oct-09	26.22	26.75	25.07	26.61	2,157,000	26.61
1-Oct-09	26.99	26.99	26.15	26.50	1,031,200	26.50
30-Sep-09	26.25	27.55	26.05	27.07	763,100	27.07
29-Sep-09	25.59	26.18	25.27	26.16	922,700	26.16
28-Sep-09	24.44	25.87	24.10	25.54	857,800	25.54
25-Sep-09	23.75	24.31	23.56	24.30	674,300	24.30
24-Sep-09	24.11	24.11	23.23	23.97	684,000	23.97
23-Sep-09	23.75	24.30	23.25	24.00	663,500	24.00
22-Sep-09	22.93	23.87	22.88	23.67	737,300	23.67
21-Sep-09	22.70	22.85	22.00	22.64	506,100	22.64
18-Sep-09	23.67	24.50	22.89	22.92	838,500	22.92
17-Sep-09	24.50	24.69	23.35	23.57	899,300	23.57
16-Sep-09	24.20	24.70	23.26	24.49	883,900	24.49
15-Sep-09	23.88	24.28	23.50	24.16	348,700	24.16
14-Sep-09	23.35	23.92	23.20	23.89	508,600	23.89
11-Sep-09	22.63	23.74	22.56	23.67	1,038,100	23.67
10-Sep-09	22.03	22.87	21.61	22.84	343,400	22.84
9-Sep-09	22.36	22.61	21.81	22.12	471,000	22.12
8-Sep-09	22.19	23.93	22.06	22.45	352,300	22.45
4-Sep-09	21.28	22.00	21.01	21.83	418,800	21.83
3-Sep-09	21.34	21.47	20.99	21.36	241,000	21.36
2-Sep-09	21.71	21.88	21.15	21.23	274,300	21.23
1-Sep-09	22.12	22.74	21.76	21.86	332,800	21.86
31-Aug-09	23.09	23.29	22.01	22.18	762,300	22.18
28-Aug-09	23.60	23.64	22.85	23.49	365,200	23.49
27-Aug-09	23.40	23.40	22.67	23.37	412,600	23.37
26-Aug-09	24.11	24.19	23.45	23.55	470,000	23.55
25-Aug-09	24.90	24.98	24.25	24.35	813,400	24.35
24-Aug-09	24.62	24.82	24.05	24.66	628,900	24.66
21-Aug-09	23.88	24.50	23.70	24.43	655,000	24.43
20-Aug-09	23.31	23.75	22.87	23.49	634,500	23.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions