Skip to main content

Atmos Energy Corp (NY: ATO )

136.25 -0.28 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.01 19.05 18.79 18.79 558,180 -0.20(-1.04%)
Mar 30, 2010 18.78 19.11 18.78 18.99 701,715 +0.16(+0.87%)
Mar 29, 2010 18.63 18.82 18.58 18.82 609,574 +0.20(+1.10%)
Mar 26, 2010 18.64 18.74 18.53 18.62 340,331 -0.05(-0.25%)
Mar 25, 2010 19.11 19.11 18.66 18.66 371,073 -0.30(-1.56%)
Mar 24, 2010 19.03 19.13 18.95 18.96 452,074 -0.11(-0.55%)
Mar 23, 2010 19.03 19.10 18.92 19.06 365,789 +0.03(+0.14%)
Mar 22, 2010 18.97 19.10 18.89 19.04 342,866 +0.00(+0.00%)
Mar 19, 2010 19.06 19.20 18.87 19.04 646,557 -0.05(-0.24%)
Mar 18, 2010 19.06 19.23 19.05 19.08 206,153 -0.03(-0.17%)
Mar 17, 2010 19.01 19.18 19.01 19.12 320,220 +0.11(+0.55%)
Mar 16, 2010 18.95 19.05 18.88 19.01 257,343 +0.07(+0.38%)
Mar 15, 2010 18.83 18.94 18.82 18.94 285,779 +0.00(+0.00%)
Mar 12, 2010 18.98 19.05 18.80 18.94 567,416 +0.05(+0.28%)
Mar 11, 2010 18.82 18.92 18.72 18.89 340,365 +0.05(+0.28%)
Mar 10, 2010 18.74 18.83 18.57 18.83 590,676 +0.12(+0.67%)
Mar 09, 2010 18.75 18.83 18.59 18.71 580,511 -0.11(-0.56%)
Mar 08, 2010 18.78 18.88 18.67 18.82 340,519 +0.01(+0.04%)
Mar 05, 2010 18.69 18.86 18.60 18.81 497,330 +0.23(+1.24%)
Mar 04, 2010 18.65 18.72 18.52 18.58 488,710 -0.03(-0.18%)
Mar 03, 2010 18.43 18.62 18.43 18.61 572,564 +0.22(+1.18%)
Mar 02, 2010 18.43 18.45 18.29 18.39 428,296 +0.03(+0.14%)
Mar 01, 2010 18.13 18.46 18.07 18.37 674,844 +0.31(+1.71%)
Feb 26, 2010 18.06 18.12 17.80 18.06 741,690 +0.09(+0.48%)
Feb 25, 2010 17.85 18.06 17.78 17.97 496,544 -0.06(-0.33%)
Feb 24, 2010 18.14 18.26 17.89 18.03 607,979 -0.04(-0.22%)
Feb 23, 2010 18.24 18.24 17.97 18.07 671,779 -0.12(-0.67%)
Feb 22, 2010 18.13 18.32 18.08 18.19 574,535 +0.14(+0.79%)
Feb 19, 2010 17.80 18.08 17.73 18.05 625,066 +0.26(+1.46%)
Feb 18, 2010 17.76 17.94 17.67 17.79 706,168 -0.01(-0.07%)
Feb 17, 2010 17.72 17.80 17.66 17.80 588,129 +0.12(+0.66%)
Feb 16, 2010 17.61 17.71 17.56 17.69 678,273 +0.15(+0.85%)
Feb 12, 2010 17.42 17.54 17.54 17.54 578,205 +0.03(+0.15%)
Feb 11, 2010 17.25 17.52 17.11 17.51 368,469 +0.28(+1.62%)
Feb 10, 2010 17.36 17.41 17.15 17.23 502,581 -0.16(-0.90%)
Feb 09, 2010 17.49 17.49 17.19 17.39 1,184,074 +0.04(+0.22%)
Feb 08, 2010 17.71 17.71 17.35 17.35 688,744 -0.36(-2.05%)
Feb 05, 2010 17.82 17.89 17.40 17.71 590,116 -0.06(-0.37%)
Feb 04, 2010 17.88 17.99 17.75 17.78 756,726 -0.16(-0.91%)
Feb 03, 2010 17.69 18.01 17.66 17.94 807,939 -0.04(-0.22%)
Feb 02, 2010 17.93 18.06 17.80 17.98 1,112,848 +0.05(+0.25%)
Feb 01, 2010 18.06 18.08 17.82 17.93 1,024,002 -0.01(-0.07%)
Jan 29, 2010 18.19 18.35 17.93 17.95 698,437 -0.26(-1.43%)
Jan 28, 2010 18.29 18.34 18.12 18.21 405,339 -0.01(-0.07%)
Jan 27, 2010 18.32 18.36 18.04 18.22 372,895 -0.15(-0.81%)
Jan 26, 2010 18.49 18.55 18.26 18.37 348,753 -0.10(-0.56%)
Jan 25, 2010 18.43 18.60 18.25 18.47 509,658 +0.19(+1.07%)
Jan 22, 2010 18.49 18.64 18.26 18.28 532,854 -0.27(-1.47%)
Jan 21, 2010 18.81 18.93 18.34 18.55 692,032 -0.19(-1.04%)
Jan 20, 2010 18.78 18.84 18.57 18.75 366,875 -0.16(-0.86%)
Jan 19, 2010 18.68 18.93 18.65 18.91 372,680 +0.29(+1.54%)
Jan 15, 2010 18.71 18.62 18.62 18.62 532,958 -0.15(-0.80%)
Jan 14, 2010 18.65 18.86 18.65 18.77 465,094 +0.01(+0.07%)
Jan 13, 2010 18.67 18.77 18.48 18.76 413,353 +0.16(+0.87%)
Jan 12, 2010 18.56 18.67 18.49 18.60 484,750 -0.01(-0.03%)
Jan 11, 2010 18.45 18.61 18.43 18.60 383,193 +0.11(+0.60%)
Jan 08, 2010 18.61 18.75 18.21 18.49 807,654 -0.31(-1.66%)
Jan 07, 2010 18.92 19.03 18.73 18.80 440,855 -0.18(-0.96%)
Jan 06, 2010 18.99 19.06 18.90 18.99 419,536 +0.01(+0.03%)
Jan 05, 2010 19.22 19.25 18.89 18.98 811,993 -0.20(-1.05%)
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.