Skip to main content

Atmos Energy Corp (NY: ATO )

118.78 +0.52 (+0.44%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.61 18.24 17.58 18.15 760,862 +0.51(+2.87%)
Jun 27, 2008 17.90 17.98 17.65 17.65 881,911 -0.18(-1.03%)
Jun 26, 2008 17.96 18.10 17.82 17.83 493,353 -0.24(-1.31%)
Jun 25, 2008 18.06 18.15 17.92 18.07 456,710 +0.11(+0.59%)
Jun 24, 2008 18.17 18.17 17.92 17.96 441,411 -0.26(-1.41%)
Jun 23, 2008 17.92 18.33 17.92 18.22 357,622 +0.31(+1.73%)
Jun 20, 2008 18.11 18.21 17.82 17.91 718,147 -0.16(-0.88%)
Jun 19, 2008 17.92 18.19 17.90 18.07 697,868 +0.08(+0.44%)
Jun 18, 2008 17.67 18.00 17.66 17.99 772,442 +0.29(+1.64%)
Jun 17, 2008 17.60 17.77 17.56 17.70 402,487 +0.14(+0.79%)
Jun 16, 2008 17.32 17.59 17.32 17.56 373,758 +0.16(+0.91%)
Jun 13, 2008 17.51 17.61 17.32 17.40 388,924 -0.08(-0.45%)
Jun 12, 2008 17.69 17.79 17.38 17.48 1,120,571 -0.20(-1.12%)
Jun 11, 2008 17.82 17.94 17.67 17.68 469,097 -0.13(-0.74%)
Jun 10, 2008 17.78 17.96 17.66 17.81 565,360 -0.07(-0.37%)
Jun 09, 2008 17.82 17.97 17.79 17.88 379,573 +0.06(+0.33%)
Jun 06, 2008 17.95 18.02 17.82 17.82 425,725 -0.23(-1.28%)
Jun 05, 2008 18.09 18.09 17.82 18.05 416,901 +0.13(+0.70%)
Jun 04, 2008 17.84 18.05 17.74 17.92 539,948 +0.11(+0.59%)
Jun 03, 2008 17.93 17.94 17.78 17.82 415,549 -0.07(-0.37%)
Jun 02, 2008 18.06 18.06 17.80 17.88 792,663 -0.15(-0.84%)
May 30, 2008 18.05 18.16 17.87 18.04 794,683 -0.01(-0.04%)
May 29, 2008 18.05 18.25 17.99 18.04 537,380 -0.11(-0.58%)
May 28, 2008 18.23 18.27 18.10 18.15 457,659 +0.01(+0.07%)
May 27, 2008 17.94 18.17 17.89 18.13 460,484 +0.15(+0.84%)
May 26, 2008 18.11 18.23 17.89 17.98 0 +0.00(+0.00%)
May 23, 2008 18.11 18.23 17.89 17.98 492,873 -0.14(-0.80%)
May 22, 2008 18.28 18.32 17.90 18.13 976,155 -0.32(-1.75%)
May 21, 2008 18.46 18.75 18.40 18.45 698,646 -0.02(-0.11%)
May 20, 2008 18.54 18.69 18.42 18.47 608,652 -0.11(-0.57%)
May 19, 2008 18.54 18.70 18.42 18.58 664,478 -0.05(-0.25%)
May 16, 2008 18.74 18.82 18.54 18.62 395,802 -0.04(-0.21%)
May 15, 2008 18.85 18.86 18.61 18.66 285,213 -0.13(-0.70%)
May 14, 2008 18.49 18.83 18.46 18.79 390,962 +0.27(+1.46%)
May 13, 2008 18.35 18.57 18.27 18.52 552,902 +0.10(+0.54%)
May 12, 2008 18.44 18.47 18.34 18.42 533,421 +0.08(+0.43%)
May 09, 2008 18.19 18.38 18.19 18.34 352,301 +0.14(+0.76%)
May 08, 2008 18.37 18.37 18.06 18.21 1,018,848 -0.16(-0.90%)
May 07, 2008 18.76 18.85 18.37 18.37 798,760 -0.35(-1.86%)
May 06, 2008 18.63 18.83 18.61 18.72 559,779 -0.01(-0.03%)
May 05, 2008 18.35 18.82 18.33 18.73 854,156 +0.31(+1.68%)
May 02, 2008 18.57 18.71 18.27 18.42 808,040 -0.09(-0.46%)
May 01, 2008 18.31 18.55 18.23 18.50 682,206 +0.28(+1.52%)
Apr 30, 2008 18.44 18.55 18.15 18.23 584,992 -0.17(-0.93%)
Apr 29, 2008 18.39 18.61 18.26 18.40 501,063 -0.09(-0.46%)
Apr 28, 2008 18.45 18.50 18.30 18.48 437,885 +0.13(+0.68%)
Apr 25, 2008 18.21 18.42 18.21 18.36 398,287 +0.16(+0.87%)
Apr 24, 2008 18.08 18.45 17.90 18.20 1,508,833 +0.22(+1.21%)
Apr 23, 2008 17.64 18.03 17.58 17.98 898,274 +0.33(+1.87%)
Apr 22, 2008 17.71 17.78 17.55 17.65 446,758 -0.13(-0.74%)
Apr 21, 2008 17.97 18.01 17.71 17.79 305,272 -0.23(-1.28%)
Apr 18, 2008 17.91 18.02 17.84 18.02 494,790 +0.16(+0.92%)
Apr 17, 2008 17.79 17.94 17.71 17.85 343,571 +0.03(+0.15%)
Apr 16, 2008 17.36 17.86 17.36 17.82 685,862 +0.51(+2.93%)
Apr 15, 2008 17.00 17.32 17.00 17.32 504,172 +0.31(+1.82%)
Apr 14, 2008 17.00 17.12 16.95 17.01 565,879 +0.01(+0.08%)
Apr 11, 2008 17.12 17.21 16.97 17.00 661,827 -0.16(-0.92%)
Apr 10, 2008 17.22 17.25 17.12 17.15 393,794 -0.13(-0.76%)
Apr 09, 2008 17.35 17.56 17.24 17.28 675,510 -0.11(-0.61%)
Apr 08, 2008 17.50 17.56 17.34 17.39 815,867 -0.27(-1.53%)
Apr 07, 2008 17.51 17.77 17.48 17.66 386,201 +0.25(+1.44%)
Apr 04, 2008 17.67 17.78 17.40 17.41 617,375 -0.18(-1.05%)
Apr 03, 2008 17.71 17.77 17.52 17.59 842,233 -0.04(-0.22%)
Apr 02, 2008 17.38 17.67 17.21 17.63 758,051 +0.34(+1.94%)
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.