Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 18.14 18.37 17.99 18.01 351 -0.11(-0.62%)
Jun 29, 2010 18.42 18.43 18.01 18.12 843,358 -0.46(-2.47%)
Jun 25, 2010 18.58 18.65 18.24 18.58 525,489 +0.19(+1.01%)
Jun 24, 2010 18.36 18.57 18.33 18.39 296,080 -0.06(-0.33%)
Jun 23, 2010 18.68 18.73 18.41 18.45 324,857 -0.26(-1.39%)
Jun 22, 2010 19.02 19.17 18.67 18.71 408,148 -0.33(-1.71%)
Jun 21, 2010 19.33 19.33 18.95 19.04 369,246 -0.05(-0.28%)
Jun 18, 2010 19.09 19.11 18.90 19.09 360,703 +0.12(+0.63%)
Jun 17, 2010 18.85 19.01 18.81 18.97 247,623 +0.07(+0.39%)
Jun 16, 2010 18.63 18.98 18.49 18.90 262,672 +0.16(+0.85%)
Jun 15, 2010 18.69 18.78 18.61 18.74 645,140 +0.19(+1.00%)
Jun 14, 2010 18.67 18.75 18.51 18.55 479,103 -0.01(-0.07%)
Jun 11, 2010 18.54 18.65 18.39 18.57 303,997 -0.01(-0.07%)
Jun 10, 2010 18.25 18.61 18.15 18.58 933,230 +0.65(+3.60%)
Jun 09, 2010 18.26 18.26 17.89 17.93 739,371 -0.18(-0.99%)
Jun 08, 2010 17.87 18.12 17.74 18.11 842,825 +0.32(+1.80%)
Jun 07, 2010 18.09 18.17 17.78 17.79 685,475 +0.15(+0.83%)
Jun 04, 2010 17.65 18.13 17.60 17.65 461,886 -0.61(-3.32%)
Jun 03, 2010 18.20 18.33 18.03 18.25 390,887 +0.21(+1.14%)
Jun 02, 2010 17.72 18.07 17.65 18.05 546,728 +0.43(+2.42%)
Jun 01, 2010 17.95 18.19 17.59 17.62 473,382 -0.44(-2.43%)
May 28, 2010 18.06 18.30 18.01 18.06 377,128 -0.01(-0.04%)
May 27, 2010 17.94 18.09 17.85 18.07 592,905 +0.39(+2.18%)
May 26, 2010 17.67 17.94 17.65 17.68 817,108 +0.09(+0.53%)
May 25, 2010 17.50 17.65 17.22 17.59 807,179 -0.23(-1.27%)
May 24, 2010 17.75 18.13 17.71 17.81 845,651 -0.03(-0.19%)
May 21, 2010 17.87 17.93 17.65 17.85 731,894 -0.02(-0.13%)
May 20, 2010 18.01 18.13 17.86 17.87 1,021,751 -0.79(-4.23%)
May 19, 2010 18.65 18.92 18.46 18.66 741,201 -0.07(-0.39%)
May 18, 2010 18.92 19.06 18.70 18.73 961,283 +0.00(+0.00%)
May 17, 2010 18.42 18.87 18.34 18.73 761,026 +0.24(+1.32%)
May 14, 2010 18.49 18.86 18.44 18.49 386,217 -0.43(-2.26%)
May 13, 2010 18.92 19.07 18.82 18.92 319,189 -0.07(-0.35%)
May 12, 2010 18.78 19.05 18.63 18.98 351,103 +0.20(+1.09%)
May 11, 2010 18.70 18.97 18.69 18.78 473,621 +0.28(+1.49%)
May 10, 2010 18.29 18.51 18.23 18.50 782,022 +0.53(+2.93%)
May 07, 2010 18.22 18.32 17.72 17.97 995,604 -0.29(-1.58%)
May 06, 2010 18.78 19.07 17.10 18.26 1,316,387 -0.99(-5.16%)
May 05, 2010 19.26 19.28 18.83 19.26 771,823 -0.01(-0.03%)
May 04, 2010 19.46 19.53 19.07 19.26 567,324 -0.36(-1.84%)
May 03, 2010 19.47 19.68 19.40 19.63 442,575 +0.17(+0.88%)
Apr 30, 2010 19.59 19.78 19.43 19.45 407,381 -0.14(-0.70%)
Apr 29, 2010 19.69 19.73 19.53 19.59 623,082 +0.02(+0.10%)
Apr 28, 2010 19.45 19.61 19.36 19.57 415,155 +0.20(+1.02%)
Apr 27, 2010 19.68 19.75 19.36 19.38 442,832 -0.30(-1.50%)
Apr 26, 2010 19.72 19.83 19.63 19.67 392,841 -0.05(-0.23%)
Apr 23, 2010 19.42 19.72 19.38 19.72 385,355 +0.30(+1.52%)
Apr 22, 2010 19.26 19.43 19.22 19.42 185,473 +0.09(+0.44%)
Apr 21, 2010 19.36 19.44 19.26 19.34 485,425 +0.01(+0.03%)
Apr 20, 2010 19.24 19.33 19.14 19.33 582,653 +0.14(+0.72%)
Apr 19, 2010 19.20 19.20 18.99 19.19 476,413 -0.03(-0.14%)
Apr 16, 2010 19.15 19.27 19.05 19.22 442,101 +0.03(+0.17%)
Apr 15, 2010 19.02 19.31 18.99 19.19 521,043 +0.11(+0.55%)
Apr 14, 2010 19.09 19.10 18.94 19.08 354,450 -0.02(-0.10%)
Apr 13, 2010 19.16 19.19 19.00 19.10 559,791 -0.12(-0.62%)
Apr 12, 2010 19.25 19.34 19.14 19.22 355,110 -0.07(-0.37%)
Apr 09, 2010 19.11 19.30 18.99 19.29 461,382 +0.13(+0.69%)
Apr 08, 2010 19.33 19.33 19.13 19.16 320,498 -0.27(-1.39%)
Apr 07, 2010 19.40 19.51 19.26 19.43 630,206 -0.07(-0.34%)
Apr 06, 2010 19.32 19.52 19.28 19.49 506,840 +0.16(+0.85%)
Apr 05, 2010 19.04 19.33 19.03 19.33 305,123 +0.29(+1.52%)
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.