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 (%)
Jun 30, 2015 41.32 41.58 40.98 41.04 685,118 -0.12(-0.29%)
Jun 29, 2015 41.27 41.80 40.88 41.16 443,282 -0.26(-0.62%)
Jun 26, 2015 41.36 41.55 41.10 41.42 567,389 +0.06(+0.15%)
Jun 25, 2015 41.73 41.76 41.34 41.36 468,263 -0.22(-0.54%)
Jun 24, 2015 42.01 42.16 41.58 41.58 869,424 -0.46(-1.09%)
Jun 23, 2015 42.15 42.24 41.64 42.04 1,001,288 -0.18(-0.44%)
Jun 22, 2015 42.31 42.41 41.89 42.22 465,443 +0.04(+0.09%)
Jun 19, 2015 42.61 42.61 42.09 42.18 895,379 -0.15(-0.36%)
Jun 18, 2015 41.77 42.51 41.77 42.33 419,668 +0.62(+1.48%)
Jun 17, 2015 41.74 42.13 41.33 41.72 424,707 +0.14(+0.35%)
Jun 16, 2015 41.00 41.59 40.87 41.57 770,967 +0.40(+0.97%)
Jun 15, 2015 41.25 41.25 40.68 41.17 758,571 -0.03(-0.08%)
Jun 12, 2015 41.47 41.70 41.13 41.20 497,819 -0.38(-0.90%)
Jun 11, 2015 41.55 41.91 41.33 41.58 880,091 +0.32(+0.78%)
Jun 10, 2015 41.32 41.53 41.22 41.26 2,720,945 +0.14(+0.35%)
Jun 09, 2015 41.15 41.52 41.08 41.12 547,921 -0.02(-0.06%)
Jun 08, 2015 41.24 41.36 41.04 41.14 572,359 -0.03(-0.08%)
Jun 05, 2015 41.55 41.80 40.98 41.17 612,931 -0.73(-1.74%)
Jun 04, 2015 42.06 42.36 41.82 41.90 385,761 -0.26(-0.61%)
Jun 03, 2015 42.58 42.82 42.06 42.16 621,436 -0.42(-1.00%)
Jun 02, 2015 43.15 43.23 42.36 42.58 685,036 -0.71(-1.65%)
Jun 01, 2015 43.28 43.61 43.07 43.29 540,272 +0.06(+0.13%)
May 29, 2015 43.15 43.37 42.81 43.24 609,924 +0.02(+0.06%)
May 28, 2015 42.71 43.24 42.53 43.21 497,634 +0.46(+1.09%)
May 27, 2015 42.57 42.80 42.50 42.75 395,491 +0.17(+0.39%)
May 26, 2015 42.62 42.68 42.34 42.58 403,248 -0.24(-0.56%)
May 22, 2015 42.84 42.82 42.82 42.82 269,994 -0.07(-0.17%)
May 21, 2015 43.20 43.31 42.73 42.89 446,238 -0.24(-0.56%)
May 20, 2015 43.14 43.36 43.05 43.13 357,348 -0.01(-0.02%)
May 19, 2015 43.06 43.28 42.96 43.14 433,942 -0.06(-0.15%)
May 18, 2015 42.69 43.22 42.65 43.20 560,914 +0.42(+0.98%)
May 15, 2015 42.50 42.83 42.45 42.78 583,387 +0.35(+0.82%)
May 14, 2015 41.99 42.54 41.81 42.43 483,983 +0.72(+1.71%)
May 13, 2015 42.23 42.43 41.62 41.72 598,014 -0.35(-0.83%)
May 12, 2015 42.46 42.52 41.95 42.07 615,956 -0.53(-1.25%)
May 11, 2015 42.59 43.17 42.43 42.60 563,327 -0.24(-0.56%)
May 08, 2015 42.85 43.05 42.45 42.84 542,796 +0.35(+0.82%)
May 07, 2015 42.41 42.51 41.82 42.49 588,529 +0.67(+1.60%)
May 06, 2015 41.89 42.18 41.46 41.82 587,385 +0.10(+0.25%)
May 05, 2015 42.93 43.13 41.67 41.72 1,043,158 -1.41(-3.26%)
May 04, 2015 43.16 43.78 43.11 43.12 386,799 -0.03(-0.07%)
May 01, 2015 43.08 43.31 42.80 43.16 341,235 +0.25(+0.57%)
Apr 30, 2015 43.85 44.17 42.65 42.91 779,408 -1.22(-2.77%)
Apr 29, 2015 44.04 44.23 43.79 44.13 278,776 -0.18(-0.41%)
Apr 28, 2015 43.98 44.44 43.50 44.32 429,448 +0.33(+0.74%)
Apr 27, 2015 44.38 44.38 43.56 43.99 606,272 -0.25(-0.57%)
Apr 24, 2015 43.95 44.52 43.70 44.25 377,122 +0.31(+0.71%)
Apr 23, 2015 43.41 44.01 43.38 43.94 519,318 +0.60(+1.38%)
Apr 22, 2015 43.51 43.72 43.01 43.34 617,697 -0.08(-0.18%)
Apr 21, 2015 43.57 44.05 43.36 43.42 772,129 -0.16(-0.36%)
Apr 20, 2015 43.19 43.81 43.07 43.58 460,368 +0.64(+1.50%)
Apr 17, 2015 42.93 43.29 42.77 42.93 293,290 -0.19(-0.44%)
Apr 16, 2015 43.47 43.49 42.71 43.12 479,756 -0.40(-0.91%)
Apr 15, 2015 43.82 44.03 43.48 43.52 565,004 -0.09(-0.20%)
Apr 14, 2015 43.53 43.86 43.38 43.61 529,965 +0.26(+0.60%)
Apr 13, 2015 43.89 44.00 43.34 43.35 383,638 -0.65(-1.48%)
Apr 10, 2015 43.93 44.24 43.66 44.00 306,352 +0.27(+0.62%)
Apr 09, 2015 43.92 44.24 43.47 43.73 477,334 -0.29(-0.65%)
Apr 08, 2015 44.23 44.28 43.75 44.01 377,413 -0.12(-0.27%)
Apr 07, 2015 44.82 44.85 44.10 44.13 403,604 -0.69(-1.54%)
Apr 06, 2015 44.44 45.03 44.34 44.83 774,339 +0.37(+0.82%)
Apr 02, 2015 44.44 44.46 44.46 44.46 664,329 +0.10(+0.23%)
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.