ATPG: Historical Prices for ATP Oil & Gas Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	15.55	15.56	14.40	15.27	3,578,300	15.27
23-Nov-09	16.47	16.85	15.25	15.43	2,922,100	15.43
20-Nov-09	16.06	16.20	15.62	15.93	1,823,800	15.93
19-Nov-09	16.57	16.81	16.05	16.32	1,915,100	16.32
18-Nov-09	17.29	17.34	16.65	16.87	1,217,200	16.87
17-Nov-09	17.00	17.19	16.75	17.03	1,300,300	17.03
16-Nov-09	16.84	17.35	16.68	17.30	1,687,100	17.30
13-Nov-09	16.80	16.92	16.20	16.54	1,699,900	16.54
12-Nov-09	17.28	17.48	16.72	16.89	1,677,300	16.89
11-Nov-09	18.26	18.32	17.40	17.51	1,728,700	17.51
10-Nov-09	17.96	18.31	17.37	17.75	1,537,000	17.75
9-Nov-09	17.30	18.41	17.30	18.05	2,503,700	18.05
6-Nov-09	17.17	17.29	16.52	16.91	2,185,400	16.91
5-Nov-09	16.75	18.06	16.75	17.46	3,031,200	17.46
4-Nov-09	18.39	19.10	17.84	18.11	2,614,000	18.11
3-Nov-09	16.51	18.09	16.31	18.07	2,180,900	18.07
2-Nov-09	17.59	18.07	16.35	17.00	2,872,500	17.00
30-Oct-09	18.86	18.86	17.02	17.31	2,959,300	17.31
29-Oct-09	17.49	19.13	17.49	18.98	3,359,800	18.98
28-Oct-09	18.76	18.76	17.14	17.19	2,906,400	17.19
27-Oct-09	19.30	19.69	18.35	18.88	3,071,600	18.88
26-Oct-09	20.52	21.30	19.11	19.29	3,696,100	19.29
23-Oct-09	21.48	21.67	20.35	20.48	2,283,400	20.48
22-Oct-09	20.62	20.98	20.10	20.94	2,230,000	20.94
21-Oct-09	20.88	21.85	20.62	20.76	2,576,900	20.76
20-Oct-09	21.73	21.87	20.70	21.17	1,721,200	21.17
19-Oct-09	20.85	21.63	20.80	21.58	2,062,300	21.58
16-Oct-09	21.06	21.18	20.50	20.77	2,065,200	20.77
15-Oct-09	20.06	21.24	19.91	21.17	2,931,000	21.17
14-Oct-09	20.25	20.38	20.01	20.20	2,053,100	20.20
13-Oct-09	20.28	20.28	19.16	19.77	2,172,700	19.77
12-Oct-09	19.56	20.46	19.51	19.90	2,801,100	19.90
9-Oct-09	18.91	19.37	18.79	19.18	1,712,400	19.18
8-Oct-09	18.68	19.42	18.51	19.02	3,117,600	19.02
7-Oct-09	18.44	18.88	18.08	18.29	1,898,500	18.29
6-Oct-09	18.52	18.95	17.94	18.38	4,091,900	18.38
5-Oct-09	16.50	17.83	16.48	17.71	4,115,700	17.71
2-Oct-09	16.03	16.71	15.39	16.45	3,446,200	16.45
1-Oct-09	17.73	17.91	16.47	16.50	3,235,200	16.50
30-Sep-09	18.35	18.38	17.46	17.89	2,512,500	17.89
29-Sep-09	18.41	18.47	17.83	18.16	2,566,900	18.16
28-Sep-09	17.80	18.42	17.53	18.33	2,609,400	18.33
25-Sep-09	17.00	18.22	16.73	17.81	4,768,900	17.81
24-Sep-09	18.23	18.30	17.28	17.40	10,784,600	17.40
23-Sep-09	20.27	21.67	18.57	18.61	9,220,800	18.61
22-Sep-09	21.36	22.99	20.89	22.16	3,780,800	22.16
21-Sep-09	19.04	20.97	19.04	20.70	2,266,100	20.70
18-Sep-09	19.71	20.40	19.44	20.05	2,854,100	20.05
17-Sep-09	20.46	20.47	18.47	19.79	5,497,900	19.79
16-Sep-09	18.90	20.88	18.85	20.51	5,665,500	20.51
15-Sep-09	17.99	18.68	17.77	18.63	3,120,600	18.63
14-Sep-09	16.38	17.90	15.79	17.66	4,176,900	17.66
11-Sep-09	17.86	18.88	16.12	16.75	7,230,500	16.75
10-Sep-09	14.91	17.67	14.50	17.47	7,440,000	17.47
9-Sep-09	14.75	15.65	14.30	15.05	5,877,500	15.05
8-Sep-09	13.60	13.97	13.42	13.90	3,486,500	13.90
4-Sep-09	11.78	13.19	11.78	13.14	3,760,500	13.14
3-Sep-09	11.11	11.67	11.01	11.66	2,380,600	11.66
2-Sep-09	11.12	11.12	10.70	10.93	1,673,000	10.93
1-Sep-09	11.10	11.75	10.88	11.00	2,173,000	11.00
31-Aug-09	11.27	11.34	11.00	11.15	2,340,700	11.15
28-Aug-09	11.30	11.61	11.23	11.48	1,670,700	11.48
27-Aug-09	10.60	11.12	10.34	11.10	1,482,500	11.10
26-Aug-09	10.80	11.03	10.51	10.88	1,201,300	10.88
25-Aug-09	11.11	11.30	10.76	10.92	1,820,100	10.92
24-Aug-09	10.90	11.18	10.71	11.06	2,079,800	11.06
* 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