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 (%)
Jun 30, 2015 41.32 41.58 40.98 41.04 685,184 -0.12(-0.29%)
Jun 29, 2015 41.26 41.79 40.88 41.16 443,324 -0.26(-0.62%)
Jun 26, 2015 41.35 41.55 41.10 41.42 567,443 +0.06(+0.16%)
Jun 25, 2015 41.73 41.75 41.34 41.35 468,308 -0.22(-0.54%)
Jun 24, 2015 42.01 42.15 41.58 41.58 869,507 -0.46(-1.09%)
Jun 23, 2015 42.14 42.24 41.63 42.03 1,001,384 -0.18(-0.44%)
Jun 22, 2015 42.30 42.41 41.89 42.22 465,488 +0.04(+0.09%)
Jun 19, 2015 42.61 42.61 42.09 42.18 895,465 -0.15(-0.36%)
Jun 18, 2015 41.77 42.50 41.77 42.33 419,708 +0.62(+1.48%)
Jun 17, 2015 41.74 42.13 41.33 41.71 424,747 +0.14(+0.35%)
Jun 16, 2015 41.00 41.58 40.86 41.57 771,040 +0.40(+0.97%)
Jun 15, 2015 41.25 41.25 40.68 41.17 758,643 -0.03(-0.08%)
Jun 12, 2015 41.46 41.70 41.13 41.20 497,866 -0.38(-0.90%)
Jun 11, 2015 41.54 41.90 41.33 41.58 880,174 +0.32(+0.78%)
Jun 10, 2015 41.32 41.52 41.22 41.26 2,721,204 +0.14(+0.35%)
Jun 09, 2015 41.14 41.52 41.07 41.11 547,973 -0.02(-0.06%)
Jun 08, 2015 41.23 41.36 41.04 41.14 572,414 -0.03(-0.08%)
Jun 05, 2015 41.54 41.80 40.98 41.17 612,989 -0.73(-1.74%)
Jun 04, 2015 42.06 42.36 41.82 41.90 385,797 -0.26(-0.61%)
Jun 03, 2015 42.58 42.82 42.06 42.15 621,495 -0.42(-1.00%)
Jun 02, 2015 43.14 43.22 42.36 42.58 685,101 -0.71(-1.65%)
Jun 01, 2015 43.27 43.60 43.06 43.29 540,324 +0.06(+0.13%)
May 29, 2015 43.14 43.37 42.81 43.23 609,982 +0.02(+0.06%)
May 28, 2015 42.70 43.24 42.53 43.21 497,681 +0.46(+1.09%)
May 27, 2015 42.57 42.79 42.50 42.74 395,529 +0.17(+0.39%)
May 26, 2015 42.62 42.68 42.34 42.58 403,287 -0.24(-0.56%)
May 22, 2015 42.83 42.82 42.82 42.82 270,020 -0.07(-0.17%)
May 21, 2015 43.20 43.31 42.73 42.89 446,280 -0.24(-0.56%)
May 20, 2015 43.14 43.35 43.04 43.13 357,382 -0.01(-0.02%)
May 19, 2015 43.06 43.27 42.95 43.14 433,983 -0.06(-0.15%)
May 18, 2015 42.68 43.22 42.64 43.20 560,968 +0.42(+0.98%)
May 15, 2015 42.49 42.83 42.45 42.78 583,443 +0.35(+0.82%)
May 14, 2015 41.98 42.54 41.80 42.43 484,029 +0.72(+1.71%)
May 13, 2015 42.23 42.42 41.62 41.71 598,071 -0.35(-0.83%)
May 12, 2015 42.45 42.52 41.94 42.06 616,014 -0.53(-1.25%)
May 11, 2015 42.59 43.17 42.42 42.60 563,380 -0.24(-0.56%)
May 08, 2015 42.85 43.05 42.44 42.83 542,848 +0.35(+0.82%)
May 07, 2015 42.41 42.50 41.82 42.49 588,585 +0.67(+1.60%)
May 06, 2015 41.88 42.18 41.46 41.82 587,441 +0.10(+0.25%)
May 05, 2015 42.92 43.13 41.66 41.71 1,043,257 -1.41(-3.26%)
May 04, 2015 43.16 43.78 43.10 43.12 386,836 -0.03(-0.07%)
May 01, 2015 43.07 43.31 42.80 43.15 341,267 +0.25(+0.57%)
Apr 30, 2015 43.84 44.16 42.64 42.91 779,482 -1.22(-2.77%)
Apr 29, 2015 44.03 44.23 43.79 44.13 278,803 -0.18(-0.41%)
Apr 28, 2015 43.97 44.43 43.49 44.31 429,489 +0.33(+0.74%)
Apr 27, 2015 44.38 44.38 43.56 43.99 606,330 -0.25(-0.57%)
Apr 24, 2015 43.95 44.51 43.69 44.24 377,158 +0.31(+0.71%)
Apr 23, 2015 43.41 44.00 43.37 43.93 519,367 +0.60(+1.38%)
Apr 22, 2015 43.51 43.72 43.01 43.34 617,756 -0.08(-0.18%)
Apr 21, 2015 43.57 44.04 43.35 43.41 772,203 -0.16(-0.36%)
Apr 20, 2015 43.18 43.80 43.07 43.57 460,411 +0.64(+1.50%)
Apr 17, 2015 42.92 43.29 42.76 42.93 293,318 -0.19(-0.44%)
Apr 16, 2015 43.47 43.49 42.71 43.12 479,802 -0.40(-0.91%)
Apr 15, 2015 43.81 44.03 43.48 43.52 565,058 -0.09(-0.20%)
Apr 14, 2015 43.53 43.85 43.38 43.61 530,016 +0.26(+0.60%)
Apr 13, 2015 43.88 43.99 43.34 43.34 383,675 -0.65(-1.48%)
Apr 10, 2015 43.92 44.23 43.65 43.99 306,382 +0.27(+0.62%)
Apr 09, 2015 43.92 44.23 43.47 43.72 477,379 -0.29(-0.65%)
Apr 08, 2015 44.23 44.27 43.75 44.01 377,448 -0.12(-0.27%)
Apr 07, 2015 44.81 44.84 44.10 44.13 403,643 -0.69(-1.54%)
Apr 06, 2015 44.44 45.03 44.34 44.82 774,413 +0.37(+0.82%)
Apr 02, 2015 44.43 44.46 44.46 44.46 664,392 +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.