Atmos Energy Corp (NY: ATO )

136.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 19.61 19.71 19.53 19.70 481,322 +0.09(+0.46%)
Nov 29, 2006 19.33 19.62 19.33 19.61 464,191 +0.34(+1.75%)
Nov 28, 2006 19.21 19.29 19.18 19.28 604,896 +0.02(+0.09%)
Nov 27, 2006 19.54 19.55 19.22 19.26 767,721 -0.34(-1.75%)
Nov 24, 2006 19.37 19.60 19.34 19.60 155,174 +0.23(+1.21%)
Nov 22, 2006 19.64 19.67 19.33 19.37 811,296 -0.38(-1.95%)
Nov 21, 2006 19.84 19.88 19.67 19.75 458,038 -0.10(-0.48%)
Nov 20, 2006 19.57 19.90 19.52 19.85 616,871 +0.23(+1.20%)
Nov 17, 2006 19.41 19.61 19.39 19.61 468,848 +0.23(+1.21%)
Nov 16, 2006 19.60 19.67 19.37 19.38 482,486 -0.21(-1.07%)
Nov 15, 2006 19.32 19.59 19.32 19.59 785,683 +0.32(+1.69%)
Nov 14, 2006 19.28 19.35 19.03 19.26 432,258 -0.02(-0.12%)
Nov 13, 2006 19.06 19.29 19.06 19.29 300,701 +0.20(+1.07%)
Nov 10, 2006 19.15 19.16 19.02 19.08 492,465 -0.06(-0.31%)
Nov 09, 2006 19.01 19.22 18.94 19.14 417,789 +0.17(+0.89%)
Nov 08, 2006 18.75 19.11 18.72 18.98 418,620 +0.17(+0.93%)
Nov 07, 2006 18.78 18.97 18.75 18.80 348,767 +0.02(+0.13%)
Nov 06, 2006 18.61 18.84 18.58 18.78 278,082 +0.14(+0.74%)
Nov 03, 2006 18.58 18.67 18.57 18.64 335,628 +0.05(+0.26%)
Nov 02, 2006 18.55 18.60 18.48 18.59 349,931 +0.01(+0.03%)
Nov 01, 2006 18.59 18.70 18.54 18.58 528,390 +0.11(+0.59%)
Oct 31, 2006 18.51 18.55 18.39 18.48 299,537 -0.04(-0.23%)
Oct 30, 2006 18.39 18.54 18.39 18.52 266,107 +0.08(+0.46%)
Oct 27, 2006 18.52 18.61 18.43 18.43 238,499 -0.14(-0.74%)
Oct 26, 2006 18.46 18.61 18.39 18.57 345,441 +0.15(+0.82%)
Oct 25, 2006 18.04 18.50 18.04 18.42 573,129 +0.27(+1.49%)
Oct 24, 2006 18.09 18.18 18.02 18.15 492,133 +0.01(+0.03%)
Oct 23, 2006 18.09 18.23 18.02 18.15 507,268 -0.01(-0.03%)
Oct 20, 2006 18.05 18.17 18.01 18.15 287,729 +0.07(+0.40%)
Oct 19, 2006 18.03 18.10 17.96 18.08 271,097 +0.09(+0.50%)
Oct 18, 2006 17.93 18.04 17.92 17.99 325,316 +0.07(+0.40%)
Oct 17, 2006 17.84 17.92 17.79 17.92 246,482 +0.05(+0.27%)
Oct 16, 2006 17.83 17.92 17.79 17.87 446,728 +0.04(+0.24%)
Oct 13, 2006 17.59 17.87 17.59 17.83 470,012 +0.25(+1.40%)
Oct 12, 2006 17.44 17.59 17.42 17.58 987,592 +0.17(+1.00%)
Oct 11, 2006 17.57 17.57 17.35 17.41 286,232 -0.10(-0.55%)
Oct 10, 2006 17.38 17.51 17.38 17.50 257,293 +0.08(+0.45%)
Oct 09, 2006 17.36 17.42 17.32 17.42 214,216 +0.00(+0.00%)
Oct 06, 2006 17.51 17.47 17.31 17.42 298,040 -0.08(-0.48%)
Oct 05, 2006 17.23 17.54 17.23 17.51 628,347 +0.25(+1.46%)
Oct 04, 2006 17.12 17.29 17.08 17.26 323,653 +0.06(+0.35%)
Oct 03, 2006 17.15 17.20 17.08 17.20 566,144 +0.09(+0.53%)
Oct 02, 2006 17.15 17.26 17.10 17.11 204,237 -0.06(-0.35%)
Sep 29, 2006 17.27 17.30 17.12 17.17 305,358 -0.12(-0.70%)
Sep 28, 2006 17.32 17.35 17.22 17.29 295,712 -0.04(-0.21%)
Sep 27, 2006 17.03 17.32 17.03 17.32 459,701 +0.23(+1.37%)
Sep 26, 2006 16.92 17.11 16.84 17.09 517,080 +0.17(+1.03%)
Sep 25, 2006 16.87 16.98 16.78 16.91 644,147 +0.10(+0.61%)
Sep 22, 2006 16.83 16.92 16.75 16.81 278,082 -0.02(-0.11%)
Sep 21, 2006 16.97 16.97 16.80 16.83 421,780 -0.14(-0.82%)
Sep 20, 2006 16.88 17.00 16.84 16.97 387,020 +0.10(+0.57%)
Sep 19, 2006 16.86 16.89 16.71 16.87 257,791 -0.02(-0.11%)
Sep 18, 2006 16.84 17.00 16.80 16.89 365,399 -0.11(-0.67%)
Sep 15, 2006 16.99 17.04 16.85 17.00 491,135 +0.02(+0.14%)
Sep 14, 2006 16.96 17.05 16.93 16.98 407,810 -0.01(-0.07%)
Sep 13, 2006 16.88 16.99 16.82 16.99 390,014 +0.10(+0.61%)
Sep 12, 2006 16.84 16.92 16.79 16.89 480,657 +0.00(+0.00%)
Sep 11, 2006 16.90 16.92 16.76 16.89 485,480 -0.01(-0.04%)
Sep 08, 2006 16.91 16.96 16.85 16.90 331,803 +0.06(+0.36%)
Sep 07, 2006 16.97 17.08 16.84 16.84 369,889 -0.22(-1.27%)
Sep 06, 2006 17.29 17.29 17.00 17.05 422,446 -0.23(-1.36%)
Sep 05, 2006 17.23 17.31 17.23 17.29 618,368 +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.