Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 31.39 31.89 31.30 31.88 828,232 +0.45(+1.43%)
Mar 27, 2013 31.20 31.50 31.14 31.43 518,177 -0.01(-0.02%)
Mar 26, 2013 31.21 31.44 31.17 31.44 971,001 +0.31(+0.98%)
Mar 25, 2013 31.24 31.38 31.05 31.13 442,076 -0.04(-0.12%)
Mar 22, 2013 31.05 31.29 30.99 31.17 420,974 +0.16(+0.53%)
Mar 21, 2013 30.90 31.19 30.90 31.00 612,825 -0.09(-0.29%)
Mar 20, 2013 30.84 31.16 30.84 31.09 475,676 +0.31(+0.99%)
Mar 19, 2013 30.62 30.79 30.58 30.79 851,170 +0.23(+0.76%)
Mar 18, 2013 30.59 30.76 30.48 30.55 752,627 -0.26(-0.85%)
Mar 15, 2013 30.71 30.88 30.54 30.82 852,718 +0.12(+0.39%)
Mar 14, 2013 30.67 30.81 30.51 30.70 616,152 -0.03(-0.10%)
Mar 13, 2013 30.66 30.80 30.56 30.73 609,761 +0.10(+0.32%)
Mar 12, 2013 30.94 30.99 30.56 30.63 1,227,434 -0.31(-0.99%)
Mar 11, 2013 30.46 30.94 30.38 30.94 778,892 +0.43(+1.42%)
Mar 08, 2013 30.31 30.55 30.19 30.50 842,592 +0.28(+0.91%)
Mar 07, 2013 30.07 30.35 30.00 30.23 591,080 +0.12(+0.40%)
Mar 06, 2013 29.94 30.24 29.74 30.11 889,492 +0.16(+0.52%)
Mar 05, 2013 29.56 30.05 29.55 29.95 1,039,487 +0.47(+1.60%)
Mar 04, 2013 28.95 29.62 28.93 29.48 1,228,020 +0.46(+1.60%)
Mar 01, 2013 28.45 29.02 28.23 29.02 1,067,676 +0.52(+1.81%)
Feb 28, 2013 28.56 28.70 28.49 28.50 730,070 +0.11(+0.39%)
Feb 27, 2013 27.93 28.52 27.75 28.39 497,820 +0.38(+1.37%)
Feb 26, 2013 28.03 28.10 27.87 28.00 435,836 +0.09(+0.32%)
Feb 25, 2013 28.17 28.43 27.92 27.92 654,107 -0.18(-0.66%)
Feb 22, 2013 28.01 28.16 27.92 28.10 467,907 +0.21(+0.74%)
Feb 21, 2013 27.92 27.99 27.77 27.89 376,560 -0.08(-0.29%)
Feb 20, 2013 28.15 28.30 27.96 27.97 675,503 -0.19(-0.68%)
Feb 19, 2013 28.07 28.20 28.04 28.17 870,094 +0.13(+0.45%)
Feb 15, 2013 28.00 28.07 27.92 28.04 459,000 +0.04(+0.13%)
Feb 14, 2013 28.14 28.26 27.98 28.00 311,400 -0.18(-0.66%)
Feb 13, 2013 28.15 28.23 28.06 28.19 354,486 +0.07(+0.24%)
Feb 12, 2013 28.05 28.15 27.97 28.12 590,346 +0.11(+0.40%)
Feb 11, 2013 27.96 28.13 27.90 28.01 436,056 +0.04(+0.16%)
Feb 08, 2013 28.02 28.19 27.95 27.97 586,044 +0.05(+0.19%)
Feb 07, 2013 27.89 28.06 27.54 27.92 654,358 +0.11(+0.40%)
Feb 06, 2013 27.65 27.91 27.63 27.80 861,590 +0.02(+0.08%)
Feb 04, 2013 27.75 28.07 27.75 27.78 683,434 -0.08(-0.29%)
Feb 01, 2013 27.75 27.93 27.69 27.86 511,147 +0.22(+0.80%)
Jan 31, 2013 27.63 27.78 27.53 27.64 547,873 +0.08(+0.30%)
Jan 30, 2013 27.72 27.89 27.46 27.56 910,435 -0.24(-0.85%)
Jan 29, 2013 27.58 27.80 27.45 27.80 557,495 +0.19(+0.70%)
Jan 28, 2013 27.46 27.71 27.44 27.61 923,551 +0.16(+0.57%)
Jan 25, 2013 27.41 27.66 27.25 27.45 741,619 +0.07(+0.27%)
Jan 24, 2013 27.58 27.68 27.32 27.38 737,413 -0.16(-0.56%)
Jan 23, 2013 27.62 27.67 27.41 27.53 780,355 -0.17(-0.61%)
Jan 22, 2013 27.29 27.80 27.29 27.70 577,209 +0.34(+1.24%)
Jan 18, 2013 26.96 27.38 26.95 27.36 1,423,730 +0.44(+1.62%)
Jan 17, 2013 26.79 26.98 26.72 26.92 635,200 +0.20(+0.75%)
Jan 16, 2013 26.64 26.83 26.46 26.72 555,402 +0.04(+0.14%)
Jan 15, 2013 26.38 26.72 26.28 26.69 432,788 +0.24(+0.90%)
Jan 14, 2013 26.18 26.76 26.18 26.45 629,505 +0.16(+0.62%)
Jan 11, 2013 26.52 26.54 26.20 26.29 522,972 -0.13(-0.48%)
Jan 10, 2013 26.35 26.61 26.25 26.41 674,932 +0.20(+0.76%)
Jan 09, 2013 26.09 26.27 25.95 26.21 503,745 +0.18(+0.71%)
Jan 08, 2013 25.93 26.12 25.80 26.03 487,397 +0.05(+0.20%)
Jan 07, 2013 26.48 26.52 25.93 25.98 573,303 -0.61(-2.31%)
Jan 04, 2013 26.37 26.66 26.24 26.59 552,511 +0.26(+0.98%)
Jan 03, 2013 26.43 26.63 26.24 26.33 443,666 -0.13(-0.50%)
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.