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. The Atp Oil & Gas stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atp Oil & Gas Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-28 0.3121 0.3121 0.2801 0.312 293,237
2012-08-27 0.36 0.36 0.3115 0.3192 92,900
2012-08-24 0.40 0.41 0.335 0.3501 137,695
2012-08-23 0.3399 0.42 0.3018 0.4102 184,948
2012-08-22 0.3496 0.3525 0.306 0.3144 105,614
2012-08-21 0.2701 0.384 0.2701 0.32 381,183
2012-08-20 0.205 0.3135 0.2032 0.30 826,769
2012-08-17 0.4406 0.479 0.43 0.4571 224,941
2012-08-16 0.37 0.459 0.3626 0.4205 163,217
2012-08-15 0.4878 0.4878 0.3856 0.40 341,922
2012-08-14 0.49 0.50 0.4612 0.4948 135,032
2012-08-13 0.415 0.55 0.381 0.44 453,868
2012-08-10 1.49 1.49 0.3114 0.3549 1,539,207
2012-08-09 1.315 1.38 1.25 1.30 203,309
2012-08-08 1.60 1.67 1.16 1.32 290,280
2012-08-07 1.53 1.62 1.50 1.57 117,748
2012-08-06 1.40 1.63 1.40 1.47 230,806
2012-08-03 1.19 1.41 1.10 1.365 276,368
2012-08-02 1.209 1.37 1.10 1.11 251,309
2012-08-01 1.51 1.51 1.20 1.205 232,863
2012-07-31 1.61 1.65 1.41 1.44 298,127
2012-07-30 1.579 1.77 1.50 1.51 435,224
2012-07-27 1.39 1.55 1.22 1.38 448,209
2012-07-26 2.34 2.34 1.88 1.95 267,202
2012-07-25 2.39 2.42 2.28 2.30 85,508
2012-07-24 2.66 2.68 2.36 2.385 158,241
2012-07-23 2.55 2.74 2.445 2.66 120,343
2012-07-20 2.80 2.81 2.605 2.705 166,229
2012-07-19 3.13 3.17 2.86 2.945 149,782
2012-07-18 3.32 3.37 3.02 3.05 126,466

» More Atp Oil & Gas Stock Price History

To see other companies like Atp Oil & Gas (ATPG), view our stock market today for news, and other data.