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 31.87 828,311 +0.45(+1.43%)
Mar 27, 2013 31.20 31.49 31.13 31.43 518,226 -0.01(-0.02%)
Mar 26, 2013 31.21 31.44 31.16 31.43 971,093 +0.31(+0.98%)
Mar 25, 2013 31.24 31.38 31.05 31.13 442,118 -0.04(-0.12%)
Mar 22, 2013 31.04 31.28 30.98 31.16 421,014 +0.16(+0.53%)
Mar 21, 2013 30.90 31.18 30.90 31.00 612,883 -0.09(-0.29%)
Mar 20, 2013 30.84 31.16 30.84 31.09 475,721 +0.31(+0.99%)
Mar 19, 2013 30.62 30.79 30.57 30.78 851,251 +0.23(+0.76%)
Mar 18, 2013 30.59 30.75 30.48 30.55 752,699 -0.26(-0.85%)
Mar 15, 2013 30.71 30.87 30.54 30.81 852,799 +0.12(+0.39%)
Mar 14, 2013 30.66 30.81 30.51 30.69 616,210 -0.03(-0.10%)
Mar 13, 2013 30.66 30.80 30.56 30.72 609,819 +0.10(+0.32%)
Mar 12, 2013 30.93 30.98 30.56 30.63 1,227,551 -0.31(-0.99%)
Mar 11, 2013 30.46 30.93 30.37 30.93 778,966 +0.43(+1.42%)
Mar 08, 2013 30.31 30.55 30.19 30.50 842,672 +0.28(+0.91%)
Mar 07, 2013 30.07 30.35 30.00 30.22 591,136 +0.12(+0.40%)
Mar 06, 2013 29.94 30.24 29.74 30.10 889,577 +0.16(+0.52%)
Mar 05, 2013 29.56 30.04 29.54 29.95 1,039,586 +0.47(+1.60%)
Mar 04, 2013 28.95 29.62 28.93 29.48 1,228,137 +0.46(+1.60%)
Mar 01, 2013 28.45 29.01 28.22 29.01 1,067,778 +0.52(+1.81%)
Feb 28, 2013 28.56 28.69 28.49 28.50 730,140 +0.11(+0.39%)
Feb 27, 2013 27.93 28.52 27.75 28.39 497,868 +0.38(+1.37%)
Feb 26, 2013 28.02 28.10 27.87 28.00 435,877 +0.09(+0.32%)
Feb 25, 2013 28.17 28.42 27.91 27.91 654,170 -0.18(-0.66%)
Feb 22, 2013 28.01 28.16 27.91 28.10 467,952 +0.21(+0.74%)
Feb 21, 2013 27.91 27.99 27.77 27.89 376,596 -0.08(-0.29%)
Feb 20, 2013 28.14 28.30 27.96 27.97 675,567 -0.19(-0.68%)
Feb 19, 2013 28.07 28.20 28.04 28.16 870,176 +0.13(+0.45%)
Feb 15, 2013 27.99 28.07 27.91 28.04 459,044 +0.04(+0.13%)
Feb 14, 2013 28.14 28.25 27.98 28.00 311,429 -0.19(-0.66%)
Feb 13, 2013 28.15 28.22 28.06 28.19 354,520 +0.07(+0.24%)
Feb 12, 2013 28.05 28.14 27.97 28.12 590,402 +0.11(+0.40%)
Feb 11, 2013 27.96 28.13 27.90 28.01 436,098 +0.04(+0.16%)
Feb 08, 2013 28.02 28.19 27.94 27.96 586,100 +0.05(+0.19%)
Feb 07, 2013 27.88 28.06 27.54 27.91 654,420 +0.11(+0.40%)
Feb 06, 2013 27.65 27.91 27.62 27.80 861,672 +0.02(+0.08%)
Feb 04, 2013 27.75 28.07 27.75 27.78 683,499 -0.08(-0.29%)
Feb 01, 2013 27.74 27.93 27.69 27.86 511,195 +0.22(+0.80%)
Jan 31, 2013 27.62 27.78 27.53 27.64 547,925 +0.08(+0.30%)
Jan 30, 2013 27.72 27.88 27.45 27.56 910,522 -0.24(-0.85%)
Jan 29, 2013 27.58 27.79 27.45 27.79 557,548 +0.19(+0.70%)
Jan 28, 2013 27.46 27.71 27.44 27.60 923,639 +0.16(+0.57%)
Jan 25, 2013 27.41 27.65 27.25 27.45 741,689 +0.07(+0.27%)
Jan 24, 2013 27.58 27.68 27.31 27.37 737,483 -0.16(-0.56%)
Jan 23, 2013 27.62 27.67 27.40 27.53 780,429 -0.17(-0.61%)
Jan 22, 2013 27.29 27.79 27.29 27.70 577,264 +0.34(+1.24%)
Jan 18, 2013 26.96 27.37 26.94 27.36 1,423,866 +0.44(+1.62%)
Jan 17, 2013 26.79 26.97 26.72 26.92 635,261 +0.20(+0.75%)
Jan 16, 2013 26.63 26.83 26.46 26.72 555,455 +0.04(+0.14%)
Jan 15, 2013 26.38 26.72 26.28 26.68 432,829 +0.24(+0.90%)
Jan 14, 2013 26.17 26.76 26.17 26.45 629,565 +0.16(+0.62%)
Jan 11, 2013 26.52 26.54 26.20 26.29 523,021 -0.13(-0.48%)
Jan 10, 2013 26.34 26.60 26.25 26.41 674,997 +0.20(+0.76%)
Jan 09, 2013 26.09 26.27 25.95 26.21 503,793 +0.19(+0.71%)
Jan 08, 2013 25.92 26.12 25.80 26.03 487,443 +0.05(+0.20%)
Jan 07, 2013 26.48 26.52 25.93 25.97 573,357 -0.61(-2.31%)
Jan 04, 2013 26.37 26.66 26.24 26.59 552,564 +0.26(+0.98%)
Jan 03, 2013 26.43 26.63 26.23 26.33 443,708 -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.