Atmos Energy Corp (NY: ATO )

118.87 +0.61 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.08 26.25 26.00 26.25 685,270 +0.14(+0.55%)
Nov 29, 2012 26.11 26.20 25.82 26.11 288,879 +0.13(+0.49%)
Nov 28, 2012 26.08 26.14 25.83 25.98 728,493 -0.10(-0.37%)
Nov 27, 2012 26.04 26.21 25.96 26.08 568,045 +0.09(+0.35%)
Nov 26, 2012 25.61 26.12 25.61 25.99 535,267 +0.34(+1.35%)
Nov 23, 2012 25.72 25.83 25.51 25.64 149,291 -0.05(-0.20%)
Nov 21, 2012 25.80 25.84 25.49 25.70 573,560 +0.11(+0.41%)
Nov 20, 2012 25.24 25.59 25.20 25.59 644,106 +0.35(+1.38%)
Nov 19, 2012 25.20 25.24 24.86 25.24 960,246 +0.30(+1.19%)
Nov 16, 2012 24.72 24.97 24.45 24.94 1,009,845 +0.30(+1.23%)
Nov 15, 2012 24.95 25.08 24.51 24.64 449,418 -0.33(-1.34%)
Nov 14, 2012 25.49 25.49 24.91 24.97 600,688 -0.43(-1.69%)
Nov 13, 2012 25.13 25.68 25.09 25.40 415,658 +0.04(+0.15%)
Nov 12, 2012 25.89 26.17 25.30 25.37 466,410 -0.55(-2.12%)
Nov 09, 2012 25.47 26.18 25.28 25.92 838,422 +0.33(+1.28%)
Nov 08, 2012 25.75 26.38 25.59 25.59 534,164 -0.10(-0.40%)
Nov 07, 2012 26.13 26.24 25.51 25.69 508,198 -0.71(-2.67%)
Nov 06, 2012 26.18 26.58 26.18 26.40 351,619 +0.22(+0.82%)
Nov 05, 2012 26.21 26.35 25.98 26.18 363,329 +0.01(+0.03%)
Nov 02, 2012 26.90 27.01 26.17 26.18 415,088 -0.56(-2.11%)
Nov 01, 2012 26.76 27.14 26.55 26.74 843,105 +0.04(+0.17%)
Oct 31, 2012 26.54 26.71 26.39 26.70 378,873 +0.13(+0.47%)
Oct 26, 2012 26.59 26.57 26.57 26.57 258,026 +0.11(+0.42%)
Oct 25, 2012 26.25 26.49 26.06 26.46 631,448 +0.30(+1.16%)
Oct 24, 2012 26.30 26.37 26.04 26.15 392,956 -0.08(-0.31%)
Oct 23, 2012 26.49 26.51 26.06 26.24 470,320 -0.45(-1.67%)
Oct 19, 2012 27.00 27.16 26.67 26.68 1,488,223 -0.43(-1.59%)
Oct 18, 2012 27.24 27.30 27.06 27.11 384,561 -0.25(-0.90%)
Oct 17, 2012 26.98 27.38 26.90 27.36 451,650 +0.39(+1.43%)
Oct 16, 2012 26.50 26.97 26.20 26.97 461,538 +0.50(+1.91%)
Oct 15, 2012 26.55 26.69 26.32 26.47 412,905 -0.01(-0.06%)
Oct 12, 2012 26.67 26.76 26.46 26.48 294,076 -0.20(-0.75%)
Oct 11, 2012 26.77 26.84 26.60 26.68 302,261 +0.01(+0.06%)
Oct 10, 2012 26.70 26.91 26.58 26.67 319,271 +0.03(+0.11%)
Oct 09, 2012 26.81 26.92 26.51 26.64 389,089 -0.23(-0.86%)
Oct 08, 2012 26.70 26.88 26.68 26.87 261,691 +0.09(+0.33%)
Oct 05, 2012 26.72 26.90 26.58 26.78 411,412 +0.12(+0.45%)
Oct 04, 2012 26.40 26.66 26.32 26.66 317,121 +0.36(+1.38%)
Oct 03, 2012 26.30 26.41 26.17 26.30 416,737 +0.07(+0.28%)
Oct 02, 2012 26.21 26.39 26.13 26.22 469,065 +0.01(+0.06%)
Oct 01, 2012 26.56 26.65 26.01 26.21 826,210 -0.36(-1.34%)
Sep 28, 2012 26.29 26.61 26.16 26.56 435,388 +0.17(+0.65%)
Sep 27, 2012 26.56 26.62 26.11 26.39 432,521 -0.19(-0.70%)
Sep 26, 2012 26.78 26.94 26.51 26.58 289,252 -0.20(-0.73%)
Sep 25, 2012 27.09 27.10 26.74 26.77 389,979 -0.17(-0.62%)
Sep 24, 2012 26.40 27.09 26.40 26.94 508,935 +0.45(+1.68%)
Sep 21, 2012 26.47 26.64 26.44 26.50 655,868 +0.03(+0.11%)
Sep 20, 2012 26.38 26.48 26.34 26.47 176,138 +0.09(+0.34%)
Sep 19, 2012 26.24 26.42 26.20 26.38 378,169 +0.13(+0.48%)
Sep 18, 2012 26.14 26.35 26.13 26.25 502,550 +0.09(+0.34%)
Sep 17, 2012 26.17 26.32 26.00 26.16 409,384 -0.08(-0.31%)
Sep 14, 2012 26.63 26.78 26.22 26.24 429,913 -0.39(-1.45%)
Sep 13, 2012 26.20 26.64 26.15 26.63 470,806 +0.46(+1.76%)
Sep 12, 2012 26.21 26.38 25.98 26.17 431,652 -0.14(-0.54%)
Sep 11, 2012 26.55 26.60 26.30 26.31 343,134 -0.27(-1.01%)
Sep 10, 2012 26.32 26.74 26.19 26.58 456,656 +0.37(+1.42%)
Sep 07, 2012 26.49 26.53 26.19 26.21 287,095 -0.29(-1.09%)
Sep 06, 2012 26.31 26.55 26.31 26.50 378,963 +0.33(+1.28%)
Sep 05, 2012 26.41 26.49 26.14 26.16 447,977 -0.24(-0.93%)
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.