Skip to main content

Atmos Energy Corp (NY: ATO )

136.25 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 35.77 36.42 35.66 36.36 745,053 +0.82(+2.30%)
Mar 28, 2014 35.46 35.58 35.33 35.54 408,347 +0.10(+0.28%)
Mar 27, 2014 35.32 35.56 35.27 35.44 373,819 +0.11(+0.31%)
Mar 26, 2014 35.66 35.66 35.31 35.34 474,647 -0.08(-0.24%)
Mar 25, 2014 35.53 35.73 35.13 35.42 599,219 -0.15(-0.43%)
Mar 24, 2014 35.74 36.09 35.29 35.58 390,242 -0.01(-0.02%)
Mar 21, 2014 35.63 36.11 35.51 35.58 1,400,873 +0.10(+0.28%)
Mar 20, 2014 35.85 35.85 35.36 35.48 532,482 -0.38(-1.05%)
Mar 19, 2014 36.36 36.42 35.70 35.86 555,725 -0.33(-0.92%)
Mar 18, 2014 36.13 36.32 36.07 36.19 595,761 +0.10(+0.28%)
Mar 17, 2014 35.89 36.09 35.68 36.09 602,827 +0.37(+1.04%)
Mar 14, 2014 35.48 35.79 35.41 35.72 797,476 +0.28(+0.78%)
Mar 13, 2014 35.11 35.51 34.98 35.44 1,255,302 +0.48(+1.37%)
Mar 12, 2014 34.65 34.97 34.65 34.97 740,109 +0.20(+0.58%)
Mar 11, 2014 35.04 35.08 34.60 34.77 758,084 -0.33(-0.95%)
Mar 10, 2014 35.17 35.20 34.92 35.10 755,282 +0.02(+0.04%)
Mar 07, 2014 35.34 35.40 34.82 35.08 775,433 -0.24(-0.68%)
Mar 06, 2014 35.57 35.63 35.26 35.32 536,956 -0.16(-0.46%)
Mar 05, 2014 35.95 35.95 35.44 35.48 728,849 -0.37(-1.03%)
Mar 04, 2014 35.77 35.96 35.69 35.85 1,108,693 +0.43(+1.22%)
Mar 03, 2014 35.39 35.67 35.29 35.42 844,219 -0.15(-0.41%)
Feb 28, 2014 35.31 35.81 35.14 35.57 971,395 +0.30(+0.85%)
Feb 27, 2014 35.01 35.35 34.90 35.27 866,582 +0.19(+0.55%)
Feb 26, 2014 35.45 35.54 35.00 35.07 786,313 -0.29(-0.81%)
Feb 25, 2014 35.34 35.44 35.03 35.36 1,569,228 +0.13(+0.37%)
Feb 24, 2014 35.29 35.60 35.15 35.23 1,218,711 +0.08(+0.22%)
Feb 21, 2014 34.91 35.21 34.83 35.15 851,912 +0.20(+0.57%)
Feb 20, 2014 34.38 34.95 34.34 34.95 737,380 +0.56(+1.64%)
Feb 19, 2014 34.84 34.98 34.36 34.39 677,653 -0.55(-1.58%)
Feb 18, 2014 34.83 35.05 34.72 34.94 724,783 +0.10(+0.29%)
Feb 14, 2014 35.10 34.84 34.84 34.84 741,908 -0.25(-0.72%)
Feb 13, 2014 34.50 35.20 34.49 35.09 1,331,678 +0.60(+1.73%)
Feb 12, 2014 34.05 34.72 33.87 34.49 10,102,062 -0.30(-0.86%)
Feb 11, 2014 35.67 35.67 34.63 34.79 3,003,386 -1.48(-4.09%)
Feb 10, 2014 36.11 36.44 35.86 36.28 783,332 +0.17(+0.47%)
Feb 07, 2014 36.15 36.55 35.90 36.11 543,575 +0.08(+0.23%)
Feb 06, 2014 35.53 36.05 35.44 36.03 435,046 +0.61(+1.73%)
Feb 05, 2014 35.24 35.65 34.92 35.41 665,830 -0.40(-1.11%)
Feb 04, 2014 35.81 35.88 35.30 35.81 912,590 +0.07(+0.19%)
Feb 03, 2014 36.72 36.77 35.59 35.74 1,432,060 -0.99(-2.71%)
Jan 31, 2014 36.10 37.02 36.01 36.74 438,332 +0.36(+0.99%)
Jan 30, 2014 35.84 36.43 35.67 36.38 272,578 +0.72(+2.02%)
Jan 29, 2014 35.53 36.06 35.33 35.66 305,441 -0.13(-0.36%)
Jan 28, 2014 35.70 35.83 35.56 35.79 336,234 +0.15(+0.43%)
Jan 27, 2014 35.97 36.07 35.63 35.63 690,522 -0.24(-0.68%)
Jan 24, 2014 36.28 36.35 35.88 35.88 422,051 -0.50(-1.37%)
Jan 23, 2014 36.03 36.42 35.94 36.38 458,221 +0.21(+0.59%)
Jan 22, 2014 36.14 36.31 35.97 36.16 312,108 +0.14(+0.38%)
Jan 21, 2014 35.59 36.06 35.42 36.03 371,207 +0.65(+1.84%)
Jan 17, 2014 35.11 35.37 35.37 35.37 599,721 +0.30(+0.85%)
Jan 16, 2014 34.88 35.15 34.76 35.08 363,782 +0.11(+0.31%)
Jan 15, 2014 34.91 34.98 34.79 34.97 287,671 +0.06(+0.18%)
Jan 14, 2014 34.69 34.92 34.49 34.91 246,533 +0.29(+0.84%)
Jan 13, 2014 35.04 35.08 34.46 34.62 304,204 -0.44(-1.24%)
Jan 10, 2014 35.03 35.36 34.94 35.05 489,057 +0.12(+0.35%)
Jan 09, 2014 34.87 35.05 34.68 34.93 392,802 +0.18(+0.51%)
Jan 08, 2014 34.64 34.82 34.37 34.75 743,227 +0.18(+0.53%)
Jan 07, 2014 33.97 34.82 33.90 34.57 601,799 +0.76(+2.24%)
Jan 06, 2014 34.21 34.23 33.79 33.81 387,514 -0.42(-1.23%)
Jan 03, 2014 34.14 34.43 33.97 34.23 845,898 +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.