| ATLAS PIPELINE PARTNERS Add to My Watchlist | (NYSE: APL) |
| ATLAS PIPELINE | 11.38 | -0.29 (-2.48%) | 43,441 |
| Historical Data for APL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 12.02 | 12.06 | 11.50 | 372,180 | 11.67 | -0.01 -0.09% |
| 02/08/10 | 10.84 | 12.13 | 10.84 | 1,654,933 | 11.68 | +0.74 +6.76% |
| 02/05/10 | 10.35 | 11.12 | 9.63 | 1,389,317 | 10.94 | +0.59 +5.70% |
| 02/04/10 | 11.26 | 11.26 | 10.26 | 864,661 | 10.35 | -1.20 -10.39% |
| 02/03/10 | 11.46 | 11.71 | 11.20 | 279,627 | 11.55 | +0.15 +1.32% |
| 02/02/10 | 10.91 | 11.49 | 10.81 | 633,085 | 11.40 | +0.44 +4.01% |
| 02/01/10 | 10.87 | 11.04 | 10.70 | 454,738 | 10.96 | +0.01 +0.09% |
| 01/29/10 | 11.00 | 11.59 | 10.80 | 904,872 | 10.95 | -0.07 -0.64% |
| 01/28/10 | 11.12 | 11.21 | 10.97 | 940,411 | 11.02 | -0.09 -0.81% |
| 01/27/10 | 11.58 | 11.70 | 10.72 | 1,234,383 | 11.11 | -0.54 -4.64% |
| 01/26/10 | 12.32 | 12.41 | 11.41 | 879,743 | 11.65 | -0.78 -6.28% |
| 01/25/10 | 12.59 | 12.95 | 12.30 | 436,765 | 12.43 | -0.05 -0.40% |
| 01/22/10 | 13.02 | 13.25 | 12.29 | 934,288 | 12.48 | -0.44 -3.41% |
| 01/21/10 | 13.00 | 13.51 | 12.74 | 1,650,262 | 12.92 | +0.72 +5.90% |
| 01/20/10 | 11.65 | 12.39 | 11.50 | 808,557 | 12.20 | +0.52 +4.45% |
| 01/19/10 | 11.39 | 11.68 | 11.08 | 408,510 | 11.68 | +0.38 +3.36% |
| 01/18/10 | 11.30 | 11.30 | 11.30 | 0 | 11.30 | 0.00 0.00% |
| 01/15/10 | 11.37 | 11.45 | 11.00 | 369,785 | 11.30 | -0.07 -0.62% |
| 01/14/10 | 11.21 | 11.45 | 10.95 | 419,765 | 11.37 | +0.18 +1.61% |
| 01/13/10 | 11.51 | 11.59 | 10.34 | 1,296,282 | 11.19 | -0.33 -2.86% |
| 01/12/10 | 11.51 | 11.80 | 11.29 | 586,430 | 11.52 | -0.33 -2.78% |
| 01/11/10 | 12.09 | 12.36 | 11.25 | 874,698 | 11.85 | -0.14 -1.17% |
| 01/08/10 | 11.84 | 12.00 | 11.53 | 619,552 | 11.99 | +0.17 +1.44% |
| 01/07/10 | 11.96 | 12.15 | 11.35 | 1,018,133 | 11.82 | -0.01 -0.08% |
| 01/06/10 | 11.12 | 12.07 | 11.12 | 1,386,062 | 11.83 | +0.72 +6.48% |
| 01/05/10 | 10.41 | 11.27 | 10.40 | 1,167,984 | 11.11 | +0.72 +6.93% |
| 01/04/10 | 9.99 | 10.49 | 9.91 | 772,170 | 10.39 | +0.58 +5.91% |
| 01/01/10 | 9.81 | 9.81 | 9.81 | 0 | 9.81 | 0.00 0.00% |
| 12/31/09 | 9.79 | 10.10 | 9.59 | 475,487 | 9.81 | +0.05 +0.51% |
| 12/30/09 | 9.37 | 9.89 | 9.07 | 719,234 | 9.76 | +0.29 +3.06% |
| 12/29/09 | 10.08 | 10.08 | 9.40 | 995,154 | 9.47 | -0.40 -4.05% |
| 12/28/09 | 9.75 | 10.25 | 9.68 | 981,349 | 9.87 | +0.12 +1.23% |
| 12/25/09 | 9.28 | 9.82 | 9.28 | 522,990 | 9.75 | 0.00 0.00% |
| 12/24/09 | 9.28 | 9.82 | 9.28 | 522,990 | 9.75 | +0.47 +5.06% |
| 12/23/09 | 9.01 | 9.32 | 8.91 | 519,068 | 9.28 | +0.29 +3.23% |
| 12/22/09 | 9.05 | 9.18 | 8.70 | 637,846 | 8.99 | -0.03 -0.33% |
| 12/21/09 | 9.03 | 9.31 | 8.91 | 604,695 | 9.02 | +0.13 +1.46% |
| 12/18/09 | 8.83 | 9.32 | 8.78 | 1,258,472 | 8.89 | +0.18 +2.07% |
| 12/17/09 | 8.20 | 8.80 | 8.05 | 870,380 | 8.71 | +0.43 +5.19% |
| 12/16/09 | 7.82 | 8.29 | 7.77 | 1,144,050 | 8.28 | +0.55 +7.12% |
| 12/15/09 | 7.90 | 7.94 | 7.70 | 381,677 | 7.73 | -0.17 -2.15% |
| 12/14/09 | 7.86 | 7.98 | 7.85 | 650,955 | 7.90 | +0.28 +3.67% |
| 12/11/09 | 7.60 | 7.71 | 7.43 | 401,262 | 7.62 | +0.03 +0.40% |
| 12/10/09 | 7.65 | 7.75 | 7.49 | 438,784 | 7.59 | +0.06 +0.80% |
| 12/09/09 | 7.51 | 7.65 | 7.49 | 264,537 | 7.53 | -0.05 -0.66% |
| 12/08/09 | 7.70 | 7.85 | 7.55 | 315,540 | 7.58 | -0.07 -0.92% |
| 12/07/09 | 7.44 | 7.71 | 7.44 | 429,004 | 7.65 | +0.18 +2.41% |
| 12/04/09 | 7.43 | 7.55 | 7.34 | 219,172 | 7.47 | +0.06 +0.81% |
| 12/03/09 | 7.56 | 7.56 | 7.39 | 310,699 | 7.41 | -0.14 -1.85% |
| 12/02/09 | 7.75 | 7.83 | 7.55 | 383,678 | 7.55 | -0.20 -2.58% |
| \/ Download Data To Spreadsheet | ||||||
