Skip to main content

Atmos Energy Corp (NY: ATO )

118.17 -0.09 (-0.08%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.09 14.15 13.98 14.00 263,314 -0.09(-0.61%)
Mar 28, 2003 13.99 14.16 13.96 14.09 180,250 -0.04(-0.28%)
Mar 27, 2003 14.08 14.13 13.95 14.13 222,314 +0.13(+0.94%)
Mar 26, 2003 14.19 14.19 13.99 13.99 203,787 -0.13(-0.93%)
Mar 25, 2003 14.08 14.22 14.04 14.13 206,673 +0.07(+0.52%)
Mar 24, 2003 14.32 14.32 13.99 14.05 251,166 -0.37(-2.56%)
Mar 21, 2003 14.16 14.42 14.08 14.42 502,636 +0.26(+1.86%)
Mar 20, 2003 14.11 14.16 14.00 14.16 242,207 +0.07(+0.47%)
Mar 19, 2003 14.09 14.15 14.05 14.09 135,150 +0.00(+0.00%)
Mar 18, 2003 14.29 14.32 14.08 14.09 370,979 -0.12(-0.83%)
Mar 17, 2003 14.09 14.26 14.01 14.21 146,539 +0.10(+0.70%)
Mar 14, 2003 14.24 14.24 13.99 14.11 214,569 +0.00(+0.00%)
Mar 13, 2003 13.96 14.15 13.90 14.11 196,650 +0.32(+2.29%)
Mar 12, 2003 13.86 13.98 13.73 13.80 203,636 +0.00(+0.00%)
Mar 11, 2003 13.83 14.16 13.80 13.80 127,405 -0.13(-0.95%)
Mar 10, 2003 14.17 14.20 13.91 13.93 87,923 -0.20(-1.40%)
Mar 07, 2003 14.18 14.24 14.07 14.13 126,949 -0.05(-0.37%)
Mar 06, 2003 14.19 14.27 14.10 14.18 126,342 -0.05(-0.37%)
Mar 05, 2003 14.13 14.28 13.99 14.23 130,138 +0.08(+0.56%)
Mar 04, 2003 14.09 14.18 13.89 14.15 228,236 +0.13(+0.89%)
Mar 03, 2003 14.05 14.26 13.99 14.03 178,276 +0.01(+0.09%)
Feb 28, 2003 14.27 14.32 13.99 14.01 191,032 -0.19(-1.34%)
Feb 27, 2003 14.32 14.45 14.16 14.20 154,435 -0.07(-0.46%)
Feb 26, 2003 14.57 14.57 14.26 14.27 111,005 -0.30(-2.03%)
Feb 25, 2003 14.44 14.63 14.32 14.57 178,883 +0.19(+1.33%)
Feb 24, 2003 14.55 14.58 14.36 14.38 146,842 -0.14(-1.00%)
Feb 21, 2003 14.39 14.64 14.37 14.52 128,923 -0.04(-0.27%)
Feb 20, 2003 14.51 14.62 14.44 14.56 1,943,578 +0.06(+0.41%)
Feb 19, 2003 14.59 14.67 14.49 14.50 112,220 -0.01(-0.05%)
Feb 18, 2003 14.51 14.60 14.36 14.51 129,227 +0.05(+0.36%)
Feb 14, 2003 14.15 14.52 14.15 14.45 246,458 +0.30(+2.09%)
Feb 13, 2003 14.09 14.30 13.96 14.16 165,217 +0.13(+0.94%)
Feb 12, 2003 13.95 14.42 13.95 14.03 294,292 +0.07(+0.52%)
Feb 11, 2003 14.23 14.26 13.84 13.95 197,410 -0.20(-1.44%)
Feb 10, 2003 14.03 14.25 14.03 14.16 123,001 +0.14(+1.03%)
Feb 07, 2003 14.39 14.44 14.01 14.01 120,875 -0.37(-2.56%)
Feb 06, 2003 14.59 14.61 14.32 14.38 98,097 -0.08(-0.55%)
Feb 05, 2003 14.79 14.79 14.36 14.46 108,271 -0.20(-1.35%)
Feb 04, 2003 14.53 14.77 14.51 14.66 116,623 +0.07(+0.45%)
Feb 03, 2003 14.75 14.80 14.59 14.59 179,491 -0.16(-1.07%)
Jan 31, 2003 14.52 14.75 14.50 14.75 333,926 +0.26(+1.77%)
Jan 30, 2003 14.46 14.66 14.46 14.49 196,347 +0.09(+0.64%)
Jan 29, 2003 14.45 14.48 14.18 14.40 137,427 +0.11(+0.78%)
Jan 28, 2003 14.26 14.51 14.09 14.29 255,873 +0.20(+1.40%)
Jan 27, 2003 14.49 14.49 14.09 14.09 144,868 -0.35(-2.42%)
Jan 24, 2003 14.57 14.57 14.35 14.44 124,368 -0.13(-0.86%)
Jan 23, 2003 14.48 14.68 14.45 14.57 202,117 +0.13(+0.87%)
Jan 22, 2003 14.62 14.62 14.43 14.44 205,002 -0.20(-1.35%)
Jan 21, 2003 14.82 14.82 14.55 14.64 143,198 -0.12(-0.80%)
Jan 17, 2003 15.01 15.01 14.69 14.76 206,976 -0.17(-1.15%)
Jan 16, 2003 14.75 15.13 14.75 14.93 243,421 +0.20(+1.39%)
Jan 15, 2003 15.36 15.36 14.55 14.72 516,303 -0.61(-3.95%)
Jan 14, 2003 15.48 15.51 15.28 15.33 156,105 -0.18(-1.19%)
Jan 13, 2003 15.48 15.61 15.21 15.51 213,506 +0.05(+0.30%)
Jan 10, 2003 15.41 15.53 15.36 15.47 189,058 -0.04(-0.25%)
Jan 09, 2003 15.71 15.74 15.48 15.51 155,953 -0.03(-0.21%)
Jan 08, 2003 15.64 15.65 15.41 15.54 154,283 -0.09(-0.59%)
Jan 07, 2003 16.01 16.01 15.38 15.63 241,295 -0.30(-1.90%)
Jan 06, 2003 15.51 15.96 15.51 15.94 193,310 +0.46(+2.98%)
Jan 03, 2003 15.49 15.56 15.36 15.48 239,777 -0.03(-0.17%)
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.