Skip to main content

Atmos Energy Corp (NY: ATO )

118.81 +0.55 (+0.47%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 30.91 31.48 30.74 31.32 819,452 +0.31(+1.01%)
Jun 27, 2013 30.73 31.19 30.62 31.00 478,455 +0.37(+1.22%)
Jun 26, 2013 30.19 30.70 30.07 30.63 696,642 +0.63(+2.11%)
Jun 25, 2013 29.63 30.07 29.33 30.00 724,857 +0.56(+1.92%)
Jun 24, 2013 29.23 29.64 29.03 29.43 613,979 -0.08(-0.26%)
Jun 21, 2013 29.83 29.87 28.98 29.51 815,853 -0.14(-0.49%)
Jun 20, 2013 30.31 30.45 29.47 29.65 604,029 -0.91(-2.97%)
Jun 19, 2013 31.26 31.31 30.56 30.56 282,981 -0.79(-2.51%)
Jun 18, 2013 31.16 31.52 30.93 31.35 329,811 +0.27(+0.88%)
Jun 17, 2013 31.09 31.21 30.83 31.07 373,707 +0.12(+0.39%)
Jun 14, 2013 31.12 31.23 30.85 30.95 536,052 -0.22(-0.71%)
Jun 13, 2013 31.08 31.30 30.91 31.17 671,765 +0.10(+0.32%)
Jun 12, 2013 31.33 31.55 30.93 31.07 548,438 -0.18(-0.56%)
Jun 11, 2013 31.23 31.50 31.03 31.25 302,266 -0.27(-0.87%)
Jun 10, 2013 31.64 31.77 31.25 31.52 366,086 -0.07(-0.22%)
Jun 07, 2013 31.70 31.90 31.37 31.59 443,939 -0.03(-0.10%)
Jun 06, 2013 31.37 31.64 31.12 31.62 711,322 +0.24(+0.78%)
Jun 05, 2013 31.74 31.85 31.16 31.38 1,148,304 -0.42(-1.32%)
Jun 04, 2013 32.29 32.40 31.67 31.80 773,872 -0.50(-1.56%)
Jun 03, 2013 32.04 32.54 31.66 32.30 670,626 +0.10(+0.31%)
May 31, 2013 32.25 32.91 32.18 32.20 495,143 -0.20(-0.61%)
May 30, 2013 32.16 32.69 32.15 32.40 473,829 +0.24(+0.74%)
May 29, 2013 32.63 32.73 32.09 32.16 718,085 -0.65(-1.98%)
May 28, 2013 32.83 33.28 32.65 32.81 694,303 +0.24(+0.73%)
May 24, 2013 32.76 32.82 32.29 32.57 710,463 -0.31(-0.95%)
May 23, 2013 33.28 33.28 32.60 32.89 808,715 -0.59(-1.75%)
May 22, 2013 34.06 34.41 33.34 33.47 364,988 -0.64(-1.88%)
May 21, 2013 34.20 34.36 34.00 34.11 575,855 -0.11(-0.31%)
May 20, 2013 33.97 34.30 33.95 34.22 480,334 +0.19(+0.56%)
May 17, 2013 33.66 34.04 33.66 34.03 387,083 +0.37(+1.11%)
May 16, 2013 33.69 34.05 33.56 33.66 389,819 -0.03(-0.09%)
May 15, 2013 33.51 34.10 33.51 33.69 686,402 +0.36(+1.09%)
May 13, 2013 33.25 33.53 33.20 33.32 393,952 -0.02(-0.07%)
May 10, 2013 33.32 33.41 33.11 33.35 559,315 -0.01(-0.02%)
May 09, 2013 33.71 33.79 33.28 33.35 418,797 -0.41(-1.21%)
May 08, 2013 33.85 33.96 33.60 33.76 472,768 -0.11(-0.31%)
May 07, 2013 33.58 33.87 33.57 33.87 376,285 +0.27(+0.81%)
May 06, 2013 33.60 33.64 33.36 33.60 585,173 -0.07(-0.20%)
May 03, 2013 33.76 33.94 33.57 33.66 341,691 +0.15(+0.45%)
May 02, 2013 33.07 33.84 32.42 33.51 708,846 +0.51(+1.54%)
May 01, 2013 33.55 33.56 32.97 33.01 543,597 -0.57(-1.69%)
Apr 30, 2013 33.30 33.57 33.09 33.57 698,433 +0.19(+0.57%)
Apr 29, 2013 33.07 33.45 33.05 33.38 583,119 +0.32(+0.96%)
Apr 26, 2013 33.27 33.55 32.97 33.07 854,931 -0.31(-0.93%)
Apr 25, 2013 33.42 33.71 33.31 33.38 467,010 -0.05(-0.14%)
Apr 24, 2013 33.51 33.56 33.35 33.42 555,829 -0.05(-0.14%)
Apr 23, 2013 33.30 33.55 33.21 33.47 634,185 +0.18(+0.55%)
Apr 22, 2013 33.35 33.35 33.00 33.29 601,349 -0.05(-0.14%)
Apr 19, 2013 32.50 33.35 31.95 33.33 1,964,859 +0.82(+2.54%)
Apr 18, 2013 32.44 32.78 32.38 32.51 662,389 +0.01(+0.02%)
Apr 17, 2013 32.35 32.62 32.21 32.50 947,026 -0.15(-0.46%)
Apr 16, 2013 32.23 32.65 31.84 32.65 646,510 +0.68(+2.13%)
Apr 15, 2013 32.55 32.68 31.94 31.97 800,112 -0.78(-2.38%)
Apr 12, 2013 32.73 32.90 32.57 32.75 395,103 -0.13(-0.39%)
Apr 11, 2013 32.80 32.89 32.57 32.88 387,079 +0.02(+0.05%)
Apr 10, 2013 32.51 32.94 32.50 32.86 427,489 +0.37(+1.14%)
Apr 09, 2013 32.44 32.56 32.29 32.49 767,182 +0.08(+0.23%)
Apr 08, 2013 31.82 32.42 31.75 32.42 383,253 +0.54(+1.71%)
Apr 05, 2013 31.51 31.87 31.43 31.87 385,975 +0.09(+0.29%)
Apr 04, 2013 31.58 31.78 31.52 31.78 443,493 +0.28(+0.89%)
Apr 03, 2013 32.10 32.22 31.44 31.50 608,961 -0.49(-1.54%)
Apr 02, 2013 31.99 32.27 31.88 31.99 661,826 +0.00(+0.00%)
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.