Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.47 20.59 20.42 20.49 925,351 -0.11(-0.53%)
Nov 29, 2010 20.49 20.64 20.28 20.59 781,128 +0.04(+0.20%)
Nov 26, 2010 20.57 20.70 20.51 20.55 305,899 -0.12(-0.56%)
Nov 24, 2010 20.55 20.67 20.67 20.67 580,024 +0.25(+1.23%)
Nov 23, 2010 20.55 20.55 20.27 20.42 523,740 -0.22(-1.06%)
Nov 22, 2010 20.48 20.69 20.46 20.64 707,218 +0.09(+0.46%)
Nov 19, 2010 20.53 20.57 20.39 20.54 457,136 -0.03(-0.16%)
Nov 18, 2010 20.43 20.68 20.39 20.58 687,695 +0.26(+1.26%)
Nov 17, 2010 20.28 20.41 20.18 20.32 726,489 +0.08(+0.40%)
Nov 16, 2010 20.36 20.40 20.12 20.24 1,085,377 -0.22(-1.05%)
Nov 15, 2010 20.40 20.59 20.33 20.45 595,089 +0.13(+0.63%)
Nov 12, 2010 20.31 20.41 20.24 20.33 847,495 -0.03(-0.13%)
Nov 11, 2010 20.31 20.38 20.21 20.35 581,672 -0.09(-0.43%)
Nov 10, 2010 20.31 20.46 20.23 20.44 890,467 +0.13(+0.66%)
Nov 09, 2010 20.47 20.55 20.28 20.31 957,495 -0.11(-0.56%)
Nov 08, 2010 20.47 20.52 20.36 20.42 619,519 -0.07(-0.33%)
Nov 05, 2010 20.47 20.54 20.37 20.49 610,951 +0.01(+0.07%)
Nov 04, 2010 20.18 20.51 20.08 20.47 913,814 +0.39(+1.95%)
Nov 03, 2010 20.11 20.12 19.92 20.08 607,705 +0.01(+0.07%)
Nov 02, 2010 20.00 20.17 19.98 20.07 505,693 +0.18(+0.88%)
Nov 01, 2010 19.94 20.04 19.75 19.89 583,230 +0.05(+0.27%)
Oct 29, 2010 19.85 19.92 19.77 19.84 652,781 -0.03(-0.14%)
Oct 28, 2010 19.81 19.94 19.77 19.87 613,090 +0.12(+0.61%)
Oct 27, 2010 19.54 19.77 19.45 19.75 628,502 +0.14(+0.72%)
Oct 25, 2010 19.68 19.79 19.56 19.61 343,829 -0.01(-0.03%)
Oct 22, 2010 19.68 19.68 19.49 19.61 216,472 -0.02(-0.10%)
Oct 21, 2010 19.82 19.89 19.43 19.63 503,082 -0.11(-0.55%)
Oct 20, 2010 19.75 19.81 19.69 19.74 501,183 +0.08(+0.41%)
Oct 19, 2010 19.58 19.84 19.56 19.66 650,520 -0.06(-0.31%)
Oct 18, 2010 19.70 19.86 19.64 19.72 465,690 +0.06(+0.31%)
Oct 15, 2010 19.77 19.78 19.54 19.66 497,092 +0.00(+0.00%)
Oct 14, 2010 19.70 19.76 19.61 19.66 592,267 -0.03(-0.17%)
Oct 13, 2010 19.73 19.77 19.61 19.69 510,641 +0.07(+0.38%)
Oct 12, 2010 19.81 19.81 19.61 19.62 768,022 -0.11(-0.58%)
Oct 11, 2010 19.75 19.77 19.69 19.73 756,857 -0.03(-0.17%)
Oct 08, 2010 19.77 19.85 19.70 19.77 624,822 -0.04(-0.20%)
Oct 07, 2010 19.83 19.98 19.71 19.81 432,974 +0.02(+0.10%)
Oct 06, 2010 19.80 19.85 19.67 19.79 339,041 -0.04(-0.20%)
Oct 05, 2010 19.93 20.02 19.74 19.83 718,766 +0.02(+0.10%)
Oct 04, 2010 19.77 19.84 19.68 19.81 845,383 +0.00(+0.00%)
Oct 01, 2010 19.81 19.85 19.67 19.81 790,151 +0.10(+0.50%)
Sep 30, 2010 19.70 19.87 19.66 19.71 19,652 +0.16(+0.84%)
Sep 29, 2010 19.67 19.72 19.38 19.54 1,187 -0.03(-0.17%)
Sep 28, 2010 19.65 19.65 19.40 19.58 547,730 +0.01(+0.07%)
Sep 27, 2010 19.49 19.67 19.44 19.56 418,488 +0.07(+0.35%)
Sep 24, 2010 19.49 19.57 19.34 19.50 423,055 +0.24(+1.26%)
Sep 23, 2010 19.19 19.42 19.14 19.25 543,661 -0.08(-0.42%)
Sep 22, 2010 19.22 19.42 19.19 19.34 452,493 +0.07(+0.35%)
Sep 21, 2010 19.36 19.47 19.21 19.27 661,927 -0.10(-0.52%)
Sep 20, 2010 19.28 19.46 19.17 19.37 488,068 +0.18(+0.91%)
Sep 17, 2010 19.19 19.33 19.11 19.19 985,245 -0.18(-0.94%)
Sep 15, 2010 19.40 19.51 19.28 19.38 501,934 -0.09(-0.45%)
Sep 14, 2010 19.54 19.56 19.44 19.46 384,028 -0.09(-0.48%)
Sep 13, 2010 19.56 19.64 19.45 19.56 463,082 +0.16(+0.83%)
Sep 10, 2010 19.44 19.46 19.34 19.40 550,837 +0.03(+0.14%)
Sep 09, 2010 19.37 19.44 19.27 19.37 308,069 +0.20(+1.02%)
Sep 08, 2010 19.27 19.40 19.15 19.17 458,071 -0.12(-0.63%)
Sep 07, 2010 19.54 19.60 19.26 19.30 719,761 -0.34(-1.72%)
Sep 03, 2010 19.58 19.73 19.54 19.63 421,357 +0.14(+0.73%)
Sep 02, 2010 19.56 19.56 19.31 19.49 215 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.