Skip to main content

Atmos Energy Corp (NY: ATO )

136.25 -0.28 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.97 41.52 40.94 41.51 867,766 +0.54(+1.31%)
Jun 27, 2014 40.79 41.24 40.62 40.97 842,481 +0.05(+0.11%)
Jun 26, 2014 41.25 41.32 40.90 40.93 474,527 -0.29(-0.70%)
Jun 25, 2014 40.77 41.24 40.77 41.21 447,533 +0.32(+0.78%)
Jun 24, 2014 40.71 41.20 40.64 40.90 358,958 +0.13(+0.32%)
Jun 23, 2014 41.04 41.13 40.55 40.76 380,995 -0.18(-0.44%)
Jun 20, 2014 41.10 41.20 40.76 40.94 625,385 -0.09(-0.21%)
Jun 19, 2014 40.65 41.20 40.65 41.03 412,607 +0.38(+0.94%)
Jun 18, 2014 40.19 40.72 40.19 40.65 412,876 +0.47(+1.16%)
Jun 17, 2014 39.91 40.47 39.67 40.18 571,879 +0.15(+0.37%)
Jun 16, 2014 39.69 40.34 39.66 40.03 598,556 +0.33(+0.84%)
Jun 13, 2014 39.31 39.81 39.22 39.70 388,860 +0.37(+0.93%)
Jun 12, 2014 39.12 39.43 38.77 39.33 374,290 +0.16(+0.40%)
Jun 11, 2014 39.40 39.47 39.17 39.18 215,982 -0.33(-0.83%)
Jun 10, 2014 39.79 39.81 39.46 39.50 449,785 -0.27(-0.68%)
Jun 06, 2014 40.22 40.30 39.74 39.78 452,858 -0.26(-0.64%)
Jun 05, 2014 39.89 40.06 39.79 40.03 609,853 +0.12(+0.31%)
Jun 04, 2014 39.72 40.02 39.71 39.91 602,491 +0.19(+0.47%)
Jun 03, 2014 39.31 39.82 39.27 39.72 1,093,479 +0.41(+1.05%)
Jun 02, 2014 39.15 39.34 38.98 39.31 657,070 +0.37(+0.94%)
May 30, 2014 38.70 39.05 38.66 38.94 587,004 +0.26(+0.68%)
May 29, 2014 38.97 39.00 38.42 38.68 1,016,480 -0.28(-0.72%)
May 28, 2014 38.95 39.09 38.80 38.96 1,097,606 +0.03(+0.08%)
May 27, 2014 39.26 39.33 38.90 38.93 699,991 -0.19(-0.50%)
May 23, 2014 39.25 39.12 39.12 39.12 482,030 -0.20(-0.51%)
May 22, 2014 38.94 39.42 38.63 39.33 241,960 +0.54(+1.40%)
May 21, 2014 39.06 39.11 38.67 38.78 394,752 -0.13(-0.34%)
May 20, 2014 38.69 38.94 38.50 38.91 622,225 +0.24(+0.62%)
May 19, 2014 39.07 39.12 38.67 38.67 604,776 -0.36(-0.91%)
May 16, 2014 38.84 39.05 38.60 39.03 402,395 +0.34(+0.88%)
May 15, 2014 38.77 39.00 38.37 38.69 666,567 -0.26(-0.67%)
May 14, 2014 38.73 39.24 38.65 38.95 474,781 +0.29(+0.74%)
May 13, 2014 38.63 38.75 38.50 38.67 1,256,406 +0.07(+0.18%)
May 12, 2014 38.97 39.01 38.55 38.60 871,633 -0.30(-0.77%)
May 09, 2014 38.87 39.32 38.74 38.90 1,395,844 -0.05(-0.14%)
May 08, 2014 40.49 40.91 38.87 38.95 1,906,587 -0.86(-2.15%)
May 07, 2014 39.44 39.92 39.44 39.81 946,887 +0.33(+0.84%)
May 06, 2014 39.21 39.55 39.19 39.48 868,257 +0.08(+0.22%)
May 05, 2014 38.95 39.44 38.91 39.39 446,190 +0.38(+0.97%)
May 02, 2014 39.48 39.61 38.79 39.01 1,022,033 -0.56(-1.40%)
May 01, 2014 39.55 39.67 39.09 39.57 873,927 +0.19(+0.47%)
Apr 30, 2014 39.40 39.45 39.16 39.38 795,074 -0.02(-0.06%)
Apr 29, 2014 39.75 39.99 39.35 39.41 1,963,190 -0.39(-0.97%)
Apr 28, 2014 39.69 39.92 39.34 39.79 1,301,013 +0.23(+0.59%)
Apr 25, 2014 39.15 39.64 39.12 39.56 913,487 +0.37(+0.95%)
Apr 24, 2014 39.00 39.21 38.77 39.19 799,922 +0.31(+0.79%)
Apr 23, 2014 38.65 39.20 38.59 38.88 1,226,264 +0.27(+0.70%)
Apr 22, 2014 38.30 38.61 38.28 38.61 709,442 +0.31(+0.81%)
Apr 21, 2014 38.34 38.73 37.98 38.30 823,123 -0.20(-0.52%)
Apr 17, 2014 38.73 38.50 38.50 38.50 3,770,276 -0.40(-1.03%)
Apr 16, 2014 38.79 38.91 38.49 38.90 897,852 +0.27(+0.70%)
Apr 15, 2014 37.79 38.72 37.72 38.63 1,171,739 +0.83(+2.20%)
Apr 14, 2014 37.62 37.92 37.37 37.80 1,444,209 +0.36(+0.97%)
Apr 11, 2014 37.56 37.82 37.02 37.44 1,769,475 -0.29(-0.78%)
Apr 10, 2014 37.46 37.90 37.45 37.73 2,250,350 +0.29(+0.78%)
Apr 09, 2014 37.03 37.52 36.83 37.44 1,826,480 +0.41(+1.10%)
Apr 08, 2014 36.78 37.05 36.45 37.03 745,586 +0.26(+0.71%)
Apr 07, 2014 36.73 37.03 36.54 36.77 1,200,182 +0.00(+0.00%)
Apr 04, 2014 36.98 37.32 36.75 36.77 707,799 -0.11(-0.29%)
Apr 03, 2014 36.69 37.03 36.55 36.88 841,306 +0.30(+0.82%)
Apr 02, 2014 36.20 36.78 35.92 36.57 652,842 +0.35(+0.98%)
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.