ATP OIL & GAS Historical Stock Price

Below is the stock price history for Atp Oil & Gas ATPG. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Atp Oil & Gas stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Atp Oil & Gas Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	5.47	5.79	5.09	5.18	82,839
2012-05-21	5.205	5.61	4.975	5.575	86,788
2012-05-18	5.57	5.59	4.90	5.00	140,503
2012-05-17	5.83	5.95	5.505	5.52	80,357
2012-05-16	5.84	6.29	5.72	5.755	79,135
2012-05-15	5.97	6.085	5.77	5.84	77,469
2012-05-14	6.26	6.26	5.92	5.975	86,015
2012-05-11	6.355	6.59	6.29	6.375	57,954
2012-05-10	6.69	6.85	6.42	6.45	137,645
2012-05-09	6.84	7.24	6.74	7.185	43,085
2012-05-08	7.03	7.08	6.71	7.04	45,851
2012-05-07	7.13	7.24	7.01	7.03	64,739
2012-05-04	7.52	7.63	7.06	7.295	140,282
2012-05-03	7.60	7.69	7.29	7.63	77,165
2012-05-02	7.82	7.82	7.50	7.505	50,182
2012-05-01	7.60	8.12	7.50	7.92	199,626
2012-04-30	7.40	7.70	7.37	7.55	70,484
2012-04-27	7.49	7.53	7.21	7.45	50,115
2012-04-26	7.02	7.56	7.02	7.505	65,363
2012-04-25	6.85	7.22	6.80	7.15	204,798
2012-04-24	6.51	6.75	6.385	6.615	101,519
2012-04-23	6.45	6.87	6.25	6.515	122,958
2012-04-20	6.60	7.19	6.45	6.58	262,069
2012-04-19	6.36	6.54	6.18	6.52	114,719
2012-04-18	6.50	6.52	6.30	6.37	76,130
2012-04-17	6.55	6.90	6.51	6.545	123,180
2012-04-16	6.60	6.69	6.33	6.41	118,487
2012-04-13	6.81	6.81	6.46	6.50	82,936
2012-04-12	6.49	6.93	6.44	6.795	113,483
2012-04-11	6.70	6.89	6.415	6.51	185,150

» More Atp Oil & Gas Stock Price History