| ATLAS PIPELINE HOLDINGS, L.P. Add to My Watchlist | (NYSE: AHD) |
| ATLAS PIPELINE | 5.82 | -0.12 (-2.02%) | 4,989 |
| Historical Data for AHD |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.27 | 6.28 | 5.89 | 100,730 | 5.94 | -0.21 -3.41% |
| 02/08/10 | 5.80 | 6.27 | 5.80 | 128,845 | 6.15 | +0.25 +4.24% |
| 02/05/10 | 6.08 | 6.10 | 5.37 | 257,577 | 5.90 | -0.20 -3.28% |
| 02/04/10 | 6.20 | 6.21 | 5.88 | 120,273 | 6.10 | -0.20 -3.17% |
| 02/03/10 | 6.55 | 6.64 | 6.21 | 62,691 | 6.30 | -0.19 -2.93% |
| 02/02/10 | 6.50 | 6.60 | 6.45 | 61,885 | 6.49 | +0.04 +0.62% |
| 02/01/10 | 6.34 | 6.48 | 6.16 | 72,199 | 6.45 | +0.07 +1.10% |
| 01/29/10 | 6.45 | 6.45 | 6.16 | 111,279 | 6.38 | +0.28 +4.59% |
| 01/28/10 | 6.31 | 6.31 | 5.75 | 119,822 | 6.10 | -0.10 -1.61% |
| 01/27/10 | 6.12 | 6.20 | 5.65 | 305,233 | 6.20 | +0.05 +0.81% |
| 01/26/10 | 6.59 | 6.67 | 6.05 | 156,730 | 6.15 | -0.37 -5.67% |
| 01/25/10 | 6.74 | 6.90 | 6.45 | 118,913 | 6.52 | -0.21 -3.12% |
| 01/22/10 | 6.99 | 7.11 | 6.55 | 166,283 | 6.73 | -0.29 -4.13% |
| 01/21/10 | 6.84 | 7.30 | 6.84 | 461,579 | 7.02 | +0.22 +3.24% |
| 01/20/10 | 6.43 | 6.80 | 6.38 | 121,404 | 6.80 | +0.37 +5.75% |
| 01/19/10 | 6.37 | 6.51 | 6.32 | 47,690 | 6.43 | +0.05 +0.78% |
| 01/18/10 | 6.38 | 6.38 | 6.38 | 0 | 6.38 | 0.00 0.00% |
| 01/15/10 | 6.67 | 6.73 | 6.31 | 187,024 | 6.38 | -0.20 -3.04% |
| 01/14/10 | 6.36 | 6.85 | 6.32 | 222,194 | 6.58 | +0.21 +3.30% |
| 01/13/10 | 6.27 | 6.41 | 6.03 | 225,578 | 6.37 | +0.05 +0.79% |
| 01/12/10 | 6.68 | 6.68 | 6.30 | 213,166 | 6.32 | -0.37 -5.53% |
| 01/11/10 | 6.90 | 7.00 | 6.64 | 186,232 | 6.69 | -0.26 -3.75% |
| 01/08/10 | 6.97 | 7.02 | 6.93 | 181,268 | 6.95 | +0.09 +1.32% |
| 01/07/10 | 6.94 | 7.01 | 6.55 | 417,783 | 6.86 | -0.17 -2.42% |
| 01/06/10 | 7.05 | 7.45 | 6.85 | 899,421 | 7.03 | +0.07 +1.01% |
| 01/05/10 | 7.00 | 7.10 | 6.79 | 258,557 | 6.96 | -0.03 -0.43% |
| 01/04/10 | 6.81 | 7.18 | 6.58 | 699,541 | 6.99 | +0.21 +3.10% |
| 01/01/10 | 6.78 | 6.78 | 6.78 | 0 | 6.78 | 0.00 0.00% |
| 12/31/09 | 6.40 | 6.90 | 6.09 | 370,814 | 6.78 | +0.45 +7.13% |
| 12/30/09 | 6.00 | 6.46 | 5.99 | 277,802 | 6.33 | +0.30 +4.96% |
| 12/29/09 | 6.25 | 6.25 | 5.85 | 431,924 | 6.03 | -0.22 -3.52% |
| 12/28/09 | 6.57 | 6.60 | 6.10 | 317,270 | 6.25 | -0.32 -4.87% |
| 12/25/09 | 6.40 | 6.75 | 6.25 | 413,546 | 6.57 | 0.00 0.00% |
| 12/24/09 | 6.40 | 6.75 | 6.25 | 413,546 | 6.57 | +0.32 +5.12% |
| 12/23/09 | 7.00 | 7.00 | 6.06 | 978,234 | 6.25 | -0.75 -10.71% |
| 12/22/09 | 5.14 | 7.00 | 5.14 | 2,285,869 | 7.00 | +2.00 +40.00% |
| 12/21/09 | 4.24 | 5.00 | 4.21 | 603,612 | 5.00 | +0.90 +21.95% |
| 12/18/09 | 3.91 | 4.75 | 3.90 | 698,844 | 4.10 | +0.22 +5.66% |
| 12/17/09 | 3.60 | 3.90 | 3.58 | 158,971 | 3.88 | +0.37 +10.55% |
| 12/16/09 | 3.50 | 3.60 | 3.45 | 106,033 | 3.51 | +0.04 +1.15% |
| 12/15/09 | 3.55 | 3.55 | 3.38 | 105,775 | 3.47 | -0.07 -1.98% |
| 12/14/09 | 3.51 | 3.54 | 3.46 | 132,931 | 3.54 | +0.04 +1.14% |
| 12/11/09 | 3.44 | 3.51 | 3.38 | 59,269 | 3.50 | +0.06 +1.74% |
| 12/10/09 | 3.40 | 3.44 | 3.38 | 15,530 | 3.44 | +0.06 +1.78% |
| 12/09/09 | 3.40 | 3.43 | 3.36 | 14,306 | 3.38 | -0.02 -0.49% |
| 12/08/09 | 3.35 | 3.44 | 3.31 | 24,808 | 3.40 | +0.02 +0.49% |
| 12/07/09 | 3.28 | 3.45 | 3.28 | 54,578 | 3.38 | +0.06 +1.81% |
| 12/04/09 | 3.39 | 3.40 | 3.25 | 46,216 | 3.32 | -0.06 -1.78% |
| 12/03/09 | 3.50 | 3.50 | 3.35 | 16,164 | 3.38 | -0.05 -1.46% |
| 12/02/09 | 3.44 | 3.47 | 3.40 | 14,786 | 3.43 | -0.03 -0.87% |
| \/ Download Data To Spreadsheet | ||||||
