Skip to main content

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 (%)
Mar 31, 2004 16.79 16.87 16.69 16.84 308,596 +0.01(+0.08%)
Mar 30, 2004 16.61 16.88 16.61 16.82 388,631 +0.08(+0.47%)
Mar 29, 2004 16.59 16.74 16.49 16.74 370,407 +0.19(+1.15%)
Mar 26, 2004 16.54 16.62 16.49 16.55 224,309 -0.07(-0.44%)
Mar 25, 2004 16.56 16.71 16.51 16.63 250,734 +0.05(+0.28%)
Mar 24, 2004 16.73 16.77 16.58 16.58 294,320 -0.14(-0.87%)
Mar 23, 2004 16.76 16.88 16.71 16.73 338,059 -0.06(-0.35%)
Mar 22, 2004 17.02 17.03 16.70 16.78 482,941 -0.32(-1.89%)
Mar 19, 2004 17.42 17.42 16.99 17.11 481,726 -0.14(-0.84%)
Mar 18, 2004 17.25 17.26 17.06 17.25 288,094 -0.01(-0.08%)
Mar 17, 2004 17.17 17.29 17.15 17.26 264,251 +0.17(+1.00%)
Mar 16, 2004 17.24 17.25 17.05 17.09 343,222 -0.05(-0.27%)
Mar 15, 2004 17.41 17.41 17.09 17.14 417,486 -0.27(-1.55%)
Mar 12, 2004 17.12 17.41 17.12 17.41 257,568 +0.33(+1.93%)
Mar 11, 2004 17.32 17.46 17.05 17.08 252,709 -0.24(-1.37%)
Mar 10, 2004 17.57 17.66 17.28 17.32 268,807 -0.17(-0.98%)
Mar 09, 2004 17.65 17.65 17.45 17.49 268,807 -0.09(-0.49%)
Mar 08, 2004 17.77 17.77 17.57 17.57 246,330 -0.11(-0.63%)
Mar 05, 2004 17.58 17.77 17.57 17.69 296,750 +0.07(+0.41%)
Mar 04, 2004 17.51 17.61 17.47 17.61 229,625 +0.09(+0.53%)
Mar 03, 2004 17.58 17.78 17.42 17.52 286,879 -0.03(-0.15%)
Mar 02, 2004 17.57 17.61 17.51 17.55 273,970 -0.02(-0.11%)
Mar 01, 2004 17.44 17.57 17.38 17.57 304,344 +0.22(+1.25%)
Feb 27, 2004 17.23 17.45 17.22 17.35 270,022 +0.11(+0.65%)
Feb 26, 2004 17.33 17.33 17.20 17.24 226,891 -0.10(-0.57%)
Feb 25, 2004 17.13 17.34 17.11 17.34 247,697 +0.14(+0.84%)
Feb 24, 2004 17.18 17.29 17.06 17.19 340,640 +0.01(+0.08%)
Feb 23, 2004 17.22 17.28 17.12 17.18 411,867 -0.20(-1.17%)
Feb 20, 2004 17.47 17.48 17.25 17.38 339,881 -0.04(-0.23%)
Feb 19, 2004 17.46 17.58 17.39 17.42 393,187 -0.04(-0.23%)
Feb 18, 2004 17.34 17.46 17.28 17.46 543,992 +0.05(+0.30%)
Feb 17, 2004 17.20 17.41 17.15 17.41 433,432 +0.17(+0.99%)
Feb 13, 2004 17.25 17.41 17.23 17.24 322,112 -0.05(-0.27%)
Feb 12, 2004 17.12 17.31 17.11 17.28 459,553 +0.06(+0.34%)
Feb 11, 2004 17.13 17.34 17.13 17.23 400,173 +0.01(+0.08%)
Feb 10, 2004 16.84 17.21 16.84 17.21 523,034 +0.37(+2.19%)
Feb 09, 2004 16.62 16.84 16.53 16.84 376,481 +0.22(+1.35%)
Feb 06, 2004 16.49 16.66 16.36 16.62 276,096 +0.24(+1.49%)
Feb 05, 2004 16.43 16.56 16.33 16.38 332,591 -0.03(-0.20%)
Feb 04, 2004 16.73 16.73 16.34 16.41 439,659 -0.34(-2.01%)
Feb 03, 2004 16.76 16.80 16.73 16.74 269,262 -0.02(-0.12%)
Feb 02, 2004 16.82 16.84 16.65 16.76 196,973 -0.09(-0.55%)
Jan 30, 2004 16.90 16.95 16.73 16.86 217,627 -0.04(-0.23%)
Jan 29, 2004 16.86 17.00 16.84 16.90 491,901 +0.03(+0.16%)
Jan 28, 2004 16.80 17.09 16.77 16.87 631,468 +0.07(+0.43%)
Jan 27, 2004 16.86 16.87 16.71 16.80 339,729 -0.05(-0.31%)
Jan 26, 2004 16.76 16.85 16.63 16.85 316,797 +0.09(+0.51%)
Jan 23, 2004 16.63 16.76 16.59 16.76 397,439 +0.15(+0.91%)
Jan 22, 2004 16.67 16.73 16.59 16.61 404,121 -0.05(-0.28%)
Jan 21, 2004 16.51 16.66 16.46 16.66 617,041 +0.21(+1.28%)
Jan 20, 2004 16.26 16.55 16.22 16.45 505,873 +0.26(+1.59%)
Jan 16, 2004 16.37 16.38 16.19 16.19 281,715 -0.11(-0.69%)
Jan 15, 2004 16.30 16.36 16.24 16.30 274,274 -0.06(-0.36%)
Jan 14, 2004 16.25 16.36 16.21 16.36 365,243 +0.15(+0.93%)
Jan 13, 2004 16.32 16.32 16.20 16.21 405,184 -0.09(-0.53%)
Jan 12, 2004 16.23 16.32 16.19 16.30 336,995 +0.13(+0.81%)
Jan 09, 2004 16.19 16.30 16.15 16.17 320,594 -0.08(-0.49%)
Jan 08, 2004 16.13 16.26 16.11 16.24 253,772 +0.13(+0.82%)
Jan 07, 2004 16.02 16.13 16.01 16.11 231,295 +0.10(+0.62%)
Jan 06, 2004 16.13 16.24 16.00 16.01 352,182 -0.13(-0.78%)
Jan 05, 2004 16.28 16.39 16.08 16.14 244,356 -0.14(-0.89%)
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.