Skip to main content

Atmos Energy Corp (NY: ATO )

118.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.44 18.46 18.27 18.38 794,651 +0.06(+0.32%)
Jun 29, 2006 18.20 18.35 18.06 18.32 624,423 +0.13(+0.69%)
Jun 28, 2006 18.16 18.22 18.14 18.20 927,068 +0.07(+0.40%)
Jun 27, 2006 18.05 18.18 18.02 18.12 657,679 +0.11(+0.58%)
Jun 26, 2006 17.84 18.04 17.81 18.02 500,814 +0.20(+1.11%)
Jun 23, 2006 17.56 17.85 17.52 17.82 524,351 +0.22(+1.27%)
Jun 22, 2006 17.54 17.62 17.48 17.60 510,077 +0.06(+0.34%)
Jun 21, 2006 17.42 17.59 17.32 17.54 374,775 +0.15(+0.87%)
Jun 20, 2006 17.35 17.44 17.31 17.39 416,687 +0.03(+0.19%)
Jun 19, 2006 17.58 17.62 17.29 17.35 283,207 -0.20(-1.13%)
Jun 16, 2006 17.56 17.61 17.48 17.55 273,944 +0.00(+0.00%)
Jun 15, 2006 17.42 17.64 17.33 17.55 356,553 +0.23(+1.33%)
Jun 14, 2006 17.29 17.38 17.13 17.32 379,482 +0.03(+0.15%)
Jun 13, 2006 17.62 17.66 17.23 17.29 353,667 -0.28(-1.57%)
Jun 12, 2006 17.74 17.77 17.54 17.57 207,128 -0.16(-0.89%)
Jun 09, 2006 17.78 17.85 17.60 17.73 259,214 +0.03(+0.19%)
Jun 08, 2006 17.53 17.69 17.41 17.69 375,838 +0.17(+0.98%)
Jun 07, 2006 17.71 17.73 17.52 17.52 367,030 -0.11(-0.64%)
Jun 06, 2006 17.68 17.74 17.46 17.64 383,279 -0.07(-0.37%)
Jun 05, 2006 17.91 17.93 17.64 17.70 518,277 -0.23(-1.29%)
Jun 02, 2006 17.84 17.98 17.77 17.93 280,474 +0.15(+0.85%)
Jun 01, 2006 17.71 17.78 17.58 17.78 614,552 +0.11(+0.60%)
May 31, 2006 17.57 17.71 17.51 17.67 763,066 +0.20(+1.17%)
May 30, 2006 17.57 17.67 17.46 17.47 321,930 -0.12(-0.67%)
May 26, 2006 17.57 17.67 17.54 17.59 298,241 +0.09(+0.53%)
May 25, 2006 17.39 17.58 17.22 17.50 664,664 +0.38(+2.19%)
May 24, 2006 17.19 17.21 16.83 17.12 666,942 -0.06(-0.35%)
May 23, 2006 17.31 17.31 17.17 17.18 651,301 -0.32(-1.81%)
May 22, 2006 17.32 17.60 17.26 17.50 411,676 +0.18(+1.03%)
May 19, 2006 17.25 17.42 17.22 17.32 253,596 +0.09(+0.50%)
May 18, 2006 17.23 17.40 17.22 17.23 289,433 -0.02(-0.11%)
May 17, 2006 17.39 17.48 17.19 17.25 815,911 -0.15(-0.87%)
May 16, 2006 17.71 17.72 17.39 17.40 462,698 -0.28(-1.56%)
May 15, 2006 17.83 17.84 17.57 17.68 483,958 -0.14(-0.78%)
May 12, 2006 17.82 17.86 17.75 17.82 426,102 +0.01(+0.04%)
May 11, 2006 18.09 18.10 17.69 17.81 456,928 -0.28(-1.56%)
May 10, 2006 18.00 18.14 17.98 18.10 217,606 +0.10(+0.55%)
May 09, 2006 18.24 18.25 17.96 18.00 404,083 -0.26(-1.44%)
May 08, 2006 18.04 18.26 17.98 18.26 452,069 +0.21(+1.17%)
May 05, 2006 17.94 18.10 17.94 18.05 631,408 +0.11(+0.59%)
May 04, 2006 17.72 18.03 17.72 17.94 428,228 +0.19(+1.08%)
May 03, 2006 17.54 17.78 17.52 17.75 637,938 +0.17(+0.97%)
May 02, 2006 17.57 17.67 17.45 17.58 506,281 +0.03(+0.19%)
May 01, 2006 17.46 17.68 17.46 17.55 427,924 +0.07(+0.41%)
Apr 28, 2006 17.50 17.61 17.39 17.48 269,085 -0.07(-0.41%)
Apr 27, 2006 17.42 17.58 17.32 17.55 283,663 +0.13(+0.72%)
Apr 26, 2006 17.45 17.55 17.37 17.42 300,215 +0.01(+0.04%)
Apr 25, 2006 17.48 17.48 17.39 17.42 461,939 -0.10(-0.56%)
Apr 24, 2006 17.54 17.55 17.36 17.52 464,217 -0.07(-0.37%)
Apr 21, 2006 17.52 17.62 17.52 17.58 399,375 +0.07(+0.38%)
Apr 20, 2006 17.45 17.56 17.45 17.52 464,521 +0.05(+0.26%)
Apr 19, 2006 17.21 17.47 17.21 17.47 559,733 +0.21(+1.22%)
Apr 18, 2006 17.27 17.42 17.21 17.26 602,556 -0.05(-0.30%)
Apr 17, 2006 17.22 17.33 17.20 17.31 385,557 +0.11(+0.65%)
Apr 13, 2006 17.33 17.32 17.18 17.20 540,751 -0.13(-0.76%)
Apr 12, 2006 17.36 17.51 17.25 17.33 316,463 -0.07(-0.38%)
Apr 11, 2006 17.52 17.53 17.37 17.40 384,949 -0.07(-0.41%)
Apr 10, 2006 17.32 17.47 17.31 17.47 349,264 +0.15(+0.87%)
Apr 07, 2006 17.52 17.62 17.23 17.32 443,717 -0.22(-1.24%)
Apr 06, 2006 17.65 17.65 17.46 17.54 353,819 -0.09(-0.49%)
Apr 05, 2006 17.53 17.62 17.41 17.62 285,637 +0.12(+0.68%)
Apr 04, 2006 17.27 17.51 17.21 17.50 477,428 +0.24(+1.37%)
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.