Skip to main content

Atmos Energy Corp (NY: ATO )

118.95 +0.69 (+0.58%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.76 22.98 22.65 22.88 840,112 +0.20(+0.87%)
Mar 29, 2012 22.35 22.70 22.20 22.68 868,766 +0.23(+1.00%)
Mar 28, 2012 22.60 22.69 22.36 22.46 482,887 -0.17(-0.74%)
Mar 27, 2012 22.47 22.70 22.45 22.62 569,165 +0.09(+0.39%)
Mar 26, 2012 22.54 22.68 22.46 22.54 668,946 +0.14(+0.62%)
Mar 23, 2012 22.23 22.40 22.14 22.40 494,316 +0.14(+0.62%)
Mar 22, 2012 22.17 22.27 22.10 22.26 534,743 +0.01(+0.03%)
Mar 21, 2012 22.32 22.35 22.12 22.25 418,566 -0.02(-0.10%)
Mar 20, 2012 22.36 22.47 22.22 22.28 523,171 -0.11(-0.49%)
Mar 19, 2012 22.33 22.57 22.24 22.38 419,810 +0.05(+0.23%)
Mar 16, 2012 22.41 22.47 22.30 22.33 839,261 -0.08(-0.36%)
Mar 15, 2012 22.65 22.66 22.35 22.41 489,880 -0.21(-0.93%)
Mar 14, 2012 22.90 22.93 22.58 22.62 447,888 -0.25(-1.11%)
Mar 13, 2012 22.81 22.88 22.65 22.88 406,189 +0.19(+0.83%)
Mar 12, 2012 22.67 22.80 22.62 22.69 625,651 +0.08(+0.35%)
Mar 09, 2012 22.54 22.75 22.46 22.61 373,245 +0.12(+0.55%)
Mar 08, 2012 22.41 22.59 22.23 22.49 498,064 +0.13(+0.59%)
Mar 07, 2012 22.41 22.47 22.20 22.36 430,123 -0.01(-0.03%)
Mar 06, 2012 22.54 22.60 22.29 22.36 418,794 -0.35(-1.54%)
Mar 05, 2012 22.46 22.71 22.33 22.71 515,863 +0.20(+0.90%)
Mar 02, 2012 22.50 22.58 22.37 22.51 654,877 -0.07(-0.29%)
Mar 01, 2012 22.40 22.61 22.33 22.57 1,101,094 +0.23(+1.01%)
Feb 29, 2012 22.37 22.71 22.31 22.35 1,348,263 -0.12(-0.52%)
Feb 28, 2012 22.78 22.88 22.34 22.46 804,208 -0.36(-1.56%)
Feb 27, 2012 22.96 23.02 22.70 22.82 865,545 -0.22(-0.95%)
Feb 24, 2012 23.28 23.28 23.04 23.04 648,091 -0.27(-1.15%)
Feb 23, 2012 23.14 23.35 23.04 23.31 549,031 +0.29(+1.28%)
Feb 22, 2012 23.11 23.19 22.86 23.01 946,653 -0.07(-0.31%)
Feb 21, 2012 22.94 23.14 22.81 23.09 571,404 +0.21(+0.91%)
Feb 17, 2012 22.80 23.08 22.66 22.88 401,466 +0.12(+0.51%)
Feb 16, 2012 22.60 23.01 22.60 22.76 621,235 +0.14(+0.60%)
Feb 15, 2012 22.68 22.83 22.50 22.62 388,685 -0.06(-0.29%)
Feb 14, 2012 22.86 22.93 22.61 22.69 330,319 -0.15(-0.66%)
Feb 13, 2012 22.92 23.13 22.67 22.84 458,653 +0.14(+0.60%)
Feb 10, 2012 23.02 23.06 22.67 22.70 445,246 -0.42(-1.83%)
Feb 09, 2012 23.41 23.50 23.02 23.13 595,524 -0.17(-0.71%)
Feb 08, 2012 23.57 23.57 23.02 23.29 782,000 -0.35(-1.49%)
Feb 07, 2012 23.38 23.78 23.34 23.65 345,745 +0.19(+0.83%)
Feb 06, 2012 23.52 23.60 23.31 23.45 339,092 -0.14(-0.61%)
Feb 03, 2012 23.67 23.75 23.50 23.60 445,779 +0.13(+0.55%)
Feb 02, 2012 23.46 23.65 23.34 23.47 369,324 +0.00(+0.00%)
Feb 01, 2012 23.39 23.51 23.32 23.47 472,744 +0.15(+0.65%)
Jan 31, 2012 23.26 23.36 23.07 23.32 688,837 +0.21(+0.90%)
Jan 30, 2012 23.16 23.25 23.07 23.11 464,952 -0.16(-0.68%)
Jan 27, 2012 23.72 23.72 23.23 23.27 540,987 -0.48(-2.03%)
Jan 26, 2012 23.50 23.77 23.44 23.75 398,059 +0.29(+1.26%)
Jan 25, 2012 23.19 23.48 22.98 23.45 496,812 +0.27(+1.18%)
Jan 24, 2012 23.32 23.41 23.13 23.18 400,931 -0.25(-1.07%)
Jan 23, 2012 23.47 23.69 23.34 23.43 322,841 +0.01(+0.03%)
Jan 20, 2012 23.14 23.50 23.13 23.42 355,861 +0.30(+1.28%)
Jan 19, 2012 23.43 23.44 23.07 23.13 340,608 -0.24(-1.05%)
Jan 18, 2012 23.28 23.37 23.14 23.37 304,560 +0.11(+0.46%)
Jan 17, 2012 23.34 23.52 23.12 23.27 423,720 +0.04(+0.15%)
Jan 13, 2012 23.19 23.42 23.06 23.23 450,145 -0.11(-0.46%)
Jan 12, 2012 23.39 23.46 23.21 23.34 373,033 -0.04(-0.15%)
Jan 11, 2012 23.19 23.42 23.14 23.37 452,872 +0.16(+0.68%)
Jan 10, 2012 23.42 23.45 23.20 23.21 739,428 -0.08(-0.34%)
Jan 09, 2012 23.57 23.62 23.21 23.29 973,567 -0.19(-0.83%)
Jan 06, 2012 23.65 23.70 23.47 23.49 573,749 -0.14(-0.61%)
Jan 05, 2012 23.71 23.75 23.36 23.63 643,363 -0.09(-0.39%)
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.