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, 2006 19.61 19.71 19.53 19.70 481,368 +0.09(+0.46%)
Nov 29, 2006 19.33 19.62 19.33 19.61 464,236 +0.34(+1.75%)
Nov 28, 2006 19.21 19.29 19.18 19.27 604,953 +0.02(+0.09%)
Nov 27, 2006 19.54 19.55 19.21 19.26 767,794 -0.34(-1.75%)
Nov 24, 2006 19.36 19.60 19.33 19.60 155,188 +0.23(+1.21%)
Nov 22, 2006 19.64 19.67 19.33 19.36 811,373 -0.38(-1.95%)
Nov 21, 2006 19.84 19.88 19.67 19.75 458,081 -0.10(-0.48%)
Nov 20, 2006 19.56 19.89 19.52 19.85 616,929 +0.23(+1.20%)
Nov 17, 2006 19.41 19.61 19.39 19.61 468,893 +0.23(+1.21%)
Nov 16, 2006 19.60 19.67 19.36 19.38 482,532 -0.21(-1.07%)
Nov 15, 2006 19.32 19.59 19.32 19.59 785,758 +0.32(+1.69%)
Nov 14, 2006 19.28 19.35 19.03 19.26 432,300 -0.02(-0.12%)
Nov 13, 2006 19.06 19.29 19.06 19.29 300,730 +0.20(+1.07%)
Nov 10, 2006 19.15 19.15 19.02 19.08 492,512 -0.06(-0.31%)
Nov 09, 2006 19.00 19.21 18.94 19.14 417,829 +0.17(+0.89%)
Nov 08, 2006 18.75 19.11 18.72 18.97 418,660 +0.17(+0.93%)
Nov 07, 2006 18.78 18.97 18.75 18.80 348,800 +0.02(+0.13%)
Nov 06, 2006 18.61 18.84 18.58 18.78 278,109 +0.14(+0.74%)
Nov 03, 2006 18.58 18.67 18.57 18.64 335,660 +0.05(+0.26%)
Nov 02, 2006 18.55 18.60 18.48 18.59 349,965 +0.01(+0.03%)
Nov 01, 2006 18.59 18.70 18.54 18.58 528,440 +0.11(+0.59%)
Oct 31, 2006 18.51 18.55 18.38 18.48 299,566 -0.04(-0.23%)
Oct 30, 2006 18.39 18.54 18.39 18.52 266,133 +0.08(+0.46%)
Oct 27, 2006 18.52 18.61 18.43 18.43 238,521 -0.14(-0.74%)
Oct 26, 2006 18.46 18.61 18.38 18.57 345,474 +0.15(+0.82%)
Oct 25, 2006 18.04 18.50 18.04 18.42 573,184 +0.27(+1.49%)
Oct 24, 2006 18.08 18.18 18.02 18.15 492,180 +0.01(+0.03%)
Oct 23, 2006 18.09 18.23 18.02 18.14 507,316 -0.01(-0.03%)
Oct 20, 2006 18.05 18.17 18.01 18.15 287,756 +0.07(+0.40%)
Oct 19, 2006 18.03 18.10 17.96 18.08 271,123 +0.09(+0.50%)
Oct 18, 2006 17.93 18.04 17.92 17.99 325,347 +0.07(+0.40%)
Oct 17, 2006 17.84 17.92 17.79 17.92 246,505 +0.05(+0.27%)
Oct 16, 2006 17.83 17.92 17.79 17.87 446,771 +0.04(+0.24%)
Oct 13, 2006 17.59 17.87 17.59 17.83 470,057 +0.25(+1.40%)
Oct 12, 2006 17.43 17.59 17.42 17.58 987,686 +0.17(+1.00%)
Oct 11, 2006 17.57 17.57 17.34 17.40 286,259 -0.10(-0.55%)
Oct 10, 2006 17.38 17.51 17.38 17.50 257,317 +0.08(+0.45%)
Oct 09, 2006 17.36 17.42 17.31 17.42 214,237 +0.00(+0.00%)
Oct 06, 2006 17.51 17.47 17.31 17.42 298,069 -0.08(-0.48%)
Oct 05, 2006 17.22 17.54 17.22 17.51 628,406 +0.25(+1.46%)
Oct 04, 2006 17.12 17.28 17.08 17.25 323,684 +0.06(+0.35%)
Oct 03, 2006 17.15 17.20 17.07 17.19 566,198 +0.09(+0.53%)
Oct 02, 2006 17.15 17.25 17.10 17.10 204,257 -0.06(-0.35%)
Sep 29, 2006 17.27 17.30 17.12 17.16 305,387 -0.12(-0.70%)
Sep 28, 2006 17.32 17.34 17.22 17.28 295,740 -0.04(-0.21%)
Sep 27, 2006 17.03 17.32 17.03 17.32 459,745 +0.23(+1.37%)
Sep 26, 2006 16.92 17.10 16.84 17.09 517,130 +0.17(+1.03%)
Sep 25, 2006 16.87 16.98 16.77 16.91 644,208 +0.10(+0.61%)
Sep 22, 2006 16.83 16.92 16.74 16.81 278,109 -0.02(-0.11%)
Sep 21, 2006 16.97 16.97 16.80 16.83 421,821 -0.14(-0.81%)
Sep 20, 2006 16.88 17.00 16.84 16.97 387,057 +0.10(+0.57%)
Sep 19, 2006 16.86 16.89 16.71 16.87 257,816 -0.02(-0.11%)
Sep 18, 2006 16.84 17.00 16.80 16.89 365,434 -0.11(-0.67%)
Sep 15, 2006 16.99 17.04 16.85 17.00 491,182 +0.02(+0.14%)
Sep 14, 2006 16.95 17.05 16.92 16.98 407,849 -0.01(-0.07%)
Sep 13, 2006 16.88 16.99 16.82 16.99 390,051 +0.10(+0.61%)
Sep 12, 2006 16.83 16.92 16.79 16.89 480,703 +0.00(+0.00%)
Sep 11, 2006 16.89 16.92 16.76 16.89 485,526 -0.01(-0.04%)
Sep 08, 2006 16.91 16.96 16.85 16.89 331,834 +0.06(+0.36%)
Sep 07, 2006 16.97 17.08 16.83 16.83 369,925 -0.22(-1.27%)
Sep 06, 2006 17.28 17.28 17.00 17.05 422,486 -0.23(-1.36%)
Sep 05, 2006 17.22 17.31 17.22 17.28 618,426 +0.05(+0.28%)
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.