Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.77 36.42 35.66 36.37 744,982 +0.82(+2.30%)
Mar 28, 2014 35.46 35.59 35.33 35.55 408,308 +0.10(+0.28%)
Mar 27, 2014 35.32 35.56 35.27 35.45 373,783 +0.11(+0.31%)
Mar 26, 2014 35.66 35.66 35.32 35.34 474,602 -0.08(-0.24%)
Mar 25, 2014 35.53 35.74 35.13 35.42 599,161 -0.15(-0.43%)
Mar 24, 2014 35.74 36.10 35.29 35.58 390,205 -0.01(-0.02%)
Mar 21, 2014 35.63 36.12 35.51 35.59 1,400,739 +0.10(+0.28%)
Mar 20, 2014 35.86 35.86 35.36 35.49 532,431 -0.38(-1.05%)
Mar 19, 2014 36.37 36.43 35.70 35.86 555,672 -0.33(-0.92%)
Mar 18, 2014 36.13 36.32 36.07 36.20 595,704 +0.10(+0.28%)
Mar 17, 2014 35.90 36.10 35.69 36.10 602,769 +0.37(+1.04%)
Mar 14, 2014 35.48 35.80 35.42 35.73 797,400 +0.28(+0.78%)
Mar 13, 2014 35.11 35.51 34.98 35.45 1,255,182 +0.48(+1.37%)
Mar 12, 2014 34.65 34.97 34.65 34.97 740,039 +0.20(+0.58%)
Mar 11, 2014 35.04 35.09 34.60 34.77 758,012 -0.33(-0.95%)
Mar 10, 2014 35.17 35.20 34.92 35.10 755,210 +0.02(+0.04%)
Mar 07, 2014 35.35 35.40 34.82 35.09 775,360 -0.24(-0.68%)
Mar 06, 2014 35.57 35.63 35.26 35.32 536,905 -0.16(-0.46%)
Mar 05, 2014 35.96 35.96 35.44 35.49 728,779 -0.37(-1.03%)
Mar 04, 2014 35.77 35.97 35.69 35.86 1,108,587 +0.43(+1.22%)
Mar 03, 2014 35.39 35.67 35.29 35.42 844,139 -0.15(-0.41%)
Feb 28, 2014 35.32 35.82 35.15 35.57 971,302 +0.30(+0.85%)
Feb 27, 2014 35.02 35.36 34.91 35.27 866,500 +0.19(+0.55%)
Feb 26, 2014 35.46 35.54 35.00 35.08 786,238 -0.29(-0.81%)
Feb 25, 2014 35.34 35.44 35.03 35.36 1,569,079 +0.13(+0.37%)
Feb 24, 2014 35.29 35.60 35.15 35.23 1,218,595 +0.08(+0.22%)
Feb 21, 2014 34.92 35.21 34.83 35.15 851,830 +0.20(+0.57%)
Feb 20, 2014 34.38 34.95 34.34 34.95 737,309 +0.56(+1.64%)
Feb 19, 2014 34.84 34.99 34.37 34.39 677,589 -0.55(-1.58%)
Feb 18, 2014 34.83 35.05 34.73 34.94 724,714 +0.10(+0.29%)
Feb 14, 2014 35.10 34.84 34.84 34.84 741,837 -0.25(-0.72%)
Feb 13, 2014 34.51 35.20 34.50 35.09 1,331,551 +0.60(+1.73%)
Feb 12, 2014 34.05 34.72 33.87 34.50 10,101,100 -0.30(-0.86%)
Feb 11, 2014 35.67 35.67 34.64 34.80 3,003,100 -1.48(-4.09%)
Feb 10, 2014 36.11 36.44 35.87 36.28 783,257 +0.17(+0.47%)
Feb 07, 2014 36.15 36.55 35.91 36.11 543,524 +0.08(+0.23%)
Feb 06, 2014 35.53 36.05 35.45 36.03 435,005 +0.61(+1.73%)
Feb 05, 2014 35.24 35.65 34.92 35.42 665,767 -0.40(-1.11%)
Feb 04, 2014 35.81 35.88 35.30 35.81 912,503 +0.07(+0.19%)
Feb 03, 2014 36.72 36.78 35.59 35.75 1,431,923 -0.99(-2.71%)
Jan 31, 2014 36.10 37.02 36.01 36.74 438,290 +0.36(+0.99%)
Jan 30, 2014 35.84 36.43 35.67 36.38 272,552 +0.72(+2.02%)
Jan 29, 2014 35.53 36.07 35.33 35.66 305,411 -0.13(-0.36%)
Jan 28, 2014 35.71 35.83 35.57 35.79 336,202 +0.15(+0.43%)
Jan 27, 2014 35.97 36.07 35.63 35.64 690,456 -0.24(-0.68%)
Jan 24, 2014 36.28 36.36 35.88 35.88 422,011 -0.50(-1.37%)
Jan 23, 2014 36.04 36.42 35.94 36.38 458,178 +0.21(+0.59%)
Jan 22, 2014 36.14 36.31 35.97 36.17 312,078 +0.14(+0.38%)
Jan 21, 2014 35.59 36.06 35.42 36.03 371,172 +0.65(+1.84%)
Jan 17, 2014 35.12 35.38 35.38 35.38 599,664 +0.30(+0.85%)
Jan 16, 2014 34.89 35.16 34.77 35.08 363,747 +0.11(+0.31%)
Jan 15, 2014 34.91 34.98 34.79 34.97 287,644 +0.06(+0.18%)
Jan 14, 2014 34.70 34.92 34.50 34.91 246,510 +0.29(+0.84%)
Jan 13, 2014 35.04 35.08 34.47 34.62 304,175 -0.44(-1.24%)
Jan 10, 2014 35.03 35.36 34.94 35.06 489,010 +0.12(+0.35%)
Jan 09, 2014 34.87 35.05 34.68 34.93 392,765 +0.18(+0.51%)
Jan 08, 2014 34.64 34.83 34.38 34.76 743,156 +0.18(+0.53%)
Jan 07, 2014 33.98 34.83 33.90 34.57 601,742 +0.76(+2.24%)
Jan 06, 2014 34.21 34.24 33.79 33.82 387,478 -0.42(-1.23%)
Jan 03, 2014 34.15 34.44 33.97 34.24 845,818 +0.05(+0.16%)
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.