ATLS Historical Prices | Atlas Energy, L.P. Common Units Stock

Dow

0.80% Nasdaq

0.97%

Atlas Energy, L.P (ATLS)

-NYSE

52.34 0.14(0.27%) May 17, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	52.17	52.75	52.03	52.34	267,300	52.34
May 16, 2013	52.88	52.88	52.10	52.20	138,200	52.20
May 15, 2013	52.70	53.11	52.54	52.81	173,000	52.81
May 14, 2013	53.10	53.10	52.28	52.61	202,500	52.61
May 13, 2013	53.45	53.45	52.34	52.81	145,100	52.81
May 10, 2013	52.47	53.29	51.81	53.28	177,300	53.28
May 9, 2013	53.60	53.60	52.70	52.97	313,600	52.97
May 8, 2013	52.23	53.00	51.67	53.00	196,000	53.00
May 7, 2013	52.10	52.50	51.27	52.04	244,100	52.04
May 6, 2013	50.28	52.15	50.28	51.98	670,600	51.98
May 3, 2013	50.10	50.74	50.10	50.58	110,700	50.58
May 2, 2013	49.62	50.85	49.24	50.29	388,300	50.29
May 2, 2013	0.31 Dividend
May 1, 2013	50.23	50.82	49.91	50.03	288,000	49.72
Apr 30, 2013	50.37	50.76	50.01	50.20	252,400	49.89
Apr 29, 2013	51.25	51.50	50.60	50.69	212,800	50.38
Apr 26, 2013	52.78	52.78	50.35	50.79	248,000	50.48
Apr 25, 2013	51.80	52.19	50.94	51.83	213,600	51.51
Apr 24, 2013	51.91	52.00	51.24	51.64	163,500	51.32
Apr 23, 2013	51.84	52.22	51.47	52.02	210,700	51.70
Apr 22, 2013	51.47	52.08	51.28	51.83	274,700	51.51
Apr 19, 2013	50.32	51.52	50.15	51.12	344,400	50.80
Apr 18, 2013	49.00	50.34	48.76	50.10	261,700	49.79
Apr 17, 2013	48.00	52.33	48.00	50.00	1,956,400	49.69
Apr 16, 2013	44.30	45.17	44.07	44.97	151,100	44.69
Apr 15, 2013	45.25	45.25	44.08	44.21	149,200	43.94
Apr 12, 2013	46.15	46.24	45.24	45.42	90,600	45.14
Apr 11, 2013	45.86	46.16	45.48	46.12	478,300	45.83
Apr 10, 2013	45.50	45.76	45.00	45.65	196,900	45.37
Apr 9, 2013	44.89	46.09	44.09	45.60	501,200	45.32
Apr 8, 2013	44.10	44.77	44.00	44.76	108,700	44.48
Apr 5, 2013	43.63	44.19	43.13	44.06	116,800	43.79
Apr 4, 2013	43.98	44.46	43.46	43.75	170,200	43.48
Apr 3, 2013	45.35	45.35	43.74	44.23	234,600	43.96
Apr 2, 2013	45.75	45.75	45.05	45.34	175,500	45.06
Apr 1, 2013	44.20	46.02	44.00	45.30	749,400	45.02
Mar 28, 2013	43.20	44.13	43.00	44.04	224,200	43.77
Mar 27, 2013	44.07	44.43	43.42	43.48	124,800	43.21
Mar 26, 2013	44.02	44.56	43.77	44.25	255,200	43.98
Mar 25, 2013	43.76	44.55	43.72	43.95	192,000	43.68
Mar 22, 2013	43.73	44.45	43.26	43.50	202,700	43.23
Mar 21, 2013	43.80	44.30	43.51	43.64	212,400	43.37
Mar 20, 2013	44.45	44.45	43.87	44.03	114,700	43.76
Mar 19, 2013	43.75	44.27	43.07	44.07	264,700	43.80
Mar 18, 2013	43.52	44.30	43.05	43.73	591,700	43.46
Mar 15, 2013	42.80	44.38	42.80	43.98	555,500	43.71
Mar 14, 2013	42.53	43.03	42.45	42.96	223,500	42.69
Mar 13, 2013	42.30	42.77	42.07	42.55	298,900	42.29
Mar 12, 2013	42.16	42.41	41.21	42.25	303,000	41.99
Mar 11, 2013	41.94	42.49	41.55	41.96	592,200	41.70
Mar 8, 2013	42.60	43.20	41.94	42.12	146,300	41.86
Mar 7, 2013	41.13	42.89	41.02	42.34	209,200	42.08
Mar 6, 2013	41.77	42.60	41.10	41.26	191,000	41.00
Mar 5, 2013	42.00	42.46	41.61	41.65	241,300	41.39
Mar 4, 2013	41.50	42.06	41.28	42.05	156,200	41.79
Mar 1, 2013	41.89	42.03	41.19	41.51	241,000	41.25
Feb 28, 2013	41.47	42.07	41.47	41.73	172,600	41.47
Feb 27, 2013	41.20	41.62	41.01	41.50	156,200	41.24
Feb 26, 2013	41.89	42.06	40.86	40.95	300,800	40.70
Feb 25, 2013	40.38	41.89	40.32	41.05	890,800	40.80
Feb 22, 2013	37.17	39.40	37.15	39.39	368,800	39.15
Feb 21, 2013	37.20	37.72	36.64	37.42	252,300	37.19
Feb 20, 2013	37.90	38.16	37.27	37.27	156,500	37.04
Feb 19, 2013	37.88	38.26	37.80	38.05	221,000	37.81
Feb 15, 2013	38.15	38.17	37.43	37.71	157,200	37.48
Feb 14, 2013	38.17	38.38	37.93	38.20	160,300	37.96
Feb 13, 2013	38.15	38.38	37.87	38.12	259,900	37.88
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ATLS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Atlas Energy, L.P (ATLS)