Skip to main content

Atmos Energy Corp (NY: ATO )

136.72 -1.43 (-1.04%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.97 41.51 40.93 41.51 867,849 +0.54(+1.31%)
Jun 27, 2014 40.78 41.23 40.62 40.97 842,561 +0.05(+0.11%)
Jun 26, 2014 41.24 41.32 40.89 40.92 474,572 -0.29(-0.70%)
Jun 25, 2014 40.77 41.23 40.77 41.21 447,575 +0.32(+0.78%)
Jun 24, 2014 40.71 41.19 40.64 40.89 358,993 +0.13(+0.32%)
Jun 23, 2014 41.04 41.12 40.55 40.76 381,031 -0.18(-0.44%)
Jun 20, 2014 41.09 41.19 40.75 40.94 625,444 -0.09(-0.21%)
Jun 19, 2014 40.65 41.19 40.64 41.02 412,646 +0.38(+0.94%)
Jun 18, 2014 40.18 40.72 40.18 40.64 412,915 +0.47(+1.16%)
Jun 17, 2014 39.90 40.46 39.66 40.18 571,933 +0.15(+0.37%)
Jun 16, 2014 39.69 40.33 39.66 40.03 598,613 +0.33(+0.84%)
Jun 13, 2014 39.31 39.80 39.21 39.69 388,897 +0.37(+0.93%)
Jun 12, 2014 39.12 39.43 38.76 39.33 374,326 +0.16(+0.40%)
Jun 11, 2014 39.40 39.47 39.17 39.17 216,002 -0.33(-0.83%)
Jun 10, 2014 39.79 39.80 39.45 39.50 449,828 -0.27(-0.68%)
Jun 06, 2014 40.22 40.29 39.73 39.77 452,902 -0.26(-0.64%)
Jun 05, 2014 39.88 40.05 39.79 40.03 609,912 +0.12(+0.31%)
Jun 04, 2014 39.72 40.01 39.70 39.90 602,548 +0.19(+0.47%)
Jun 03, 2014 39.31 39.82 39.27 39.72 1,093,583 +0.41(+1.05%)
Jun 02, 2014 39.14 39.34 38.97 39.31 657,132 +0.37(+0.94%)
May 30, 2014 38.69 39.04 38.65 38.94 587,060 +0.26(+0.68%)
May 29, 2014 38.96 39.00 38.42 38.68 1,016,577 -0.28(-0.72%)
May 28, 2014 38.95 39.09 38.79 38.96 1,097,710 +0.03(+0.08%)
May 27, 2014 39.26 39.33 38.89 38.93 700,057 -0.19(-0.50%)
May 23, 2014 39.24 39.12 39.12 39.12 482,076 -0.20(-0.51%)
May 22, 2014 38.94 39.41 38.63 39.32 241,983 +0.54(+1.40%)
May 21, 2014 39.06 39.11 38.67 38.78 394,790 -0.13(-0.34%)
May 20, 2014 38.69 38.94 38.49 38.91 622,284 +0.24(+0.62%)
May 19, 2014 39.06 39.12 38.66 38.67 604,833 -0.35(-0.91%)
May 16, 2014 38.83 39.05 38.59 39.02 402,433 +0.34(+0.88%)
May 15, 2014 38.77 38.99 38.37 38.69 666,630 -0.26(-0.67%)
May 14, 2014 38.72 39.24 38.65 38.95 474,826 +0.29(+0.74%)
May 13, 2014 38.63 38.75 38.50 38.66 1,256,525 +0.07(+0.18%)
May 12, 2014 38.96 39.00 38.55 38.59 871,716 -0.30(-0.77%)
May 09, 2014 38.86 39.32 38.74 38.89 1,395,977 -0.05(-0.14%)
May 08, 2014 40.48 40.91 38.86 38.95 1,906,768 -0.86(-2.15%)
May 07, 2014 39.44 39.91 39.44 39.80 946,977 +0.33(+0.84%)
May 06, 2014 39.20 39.54 39.19 39.47 868,340 +0.08(+0.22%)
May 05, 2014 38.95 39.44 38.91 39.39 446,232 +0.38(+0.97%)
May 02, 2014 39.48 39.61 38.79 39.01 1,022,131 -0.56(-1.40%)
May 01, 2014 39.55 39.66 39.08 39.56 874,010 +0.19(+0.47%)
Apr 30, 2014 39.39 39.45 39.16 39.38 795,150 -0.02(-0.06%)
Apr 29, 2014 39.75 39.98 39.34 39.40 1,963,377 -0.39(-0.97%)
Apr 28, 2014 39.69 39.91 39.33 39.79 1,301,137 +0.23(+0.59%)
Apr 25, 2014 39.15 39.63 39.12 39.56 913,574 +0.37(+0.94%)
Apr 24, 2014 38.99 39.20 38.77 39.19 799,999 +0.31(+0.79%)
Apr 23, 2014 38.65 39.19 38.58 38.88 1,226,380 +0.27(+0.70%)
Apr 22, 2014 38.29 38.61 38.28 38.61 709,510 +0.31(+0.81%)
Apr 21, 2014 38.34 38.73 37.98 38.30 823,201 -0.20(-0.52%)
Apr 17, 2014 38.73 38.50 38.50 38.50 3,770,636 -0.40(-1.03%)
Apr 16, 2014 38.79 38.91 38.48 38.90 897,938 +0.27(+0.70%)
Apr 15, 2014 37.78 38.72 37.71 38.63 1,171,851 +0.83(+2.20%)
Apr 14, 2014 37.62 37.92 37.37 37.80 1,444,347 +0.36(+0.97%)
Apr 11, 2014 37.56 37.81 37.02 37.44 1,769,644 -0.29(-0.78%)
Apr 10, 2014 37.46 37.89 37.44 37.73 2,250,565 +0.29(+0.78%)
Apr 09, 2014 37.03 37.52 36.83 37.44 1,826,654 +0.41(+1.10%)
Apr 08, 2014 36.77 37.05 36.45 37.03 745,657 +0.26(+0.71%)
Apr 07, 2014 36.73 37.03 36.54 36.76 1,200,296 +0.00(+0.00%)
Apr 04, 2014 36.98 37.31 36.75 36.76 707,866 -0.11(-0.29%)
Apr 03, 2014 36.69 37.02 36.55 36.87 841,386 +0.30(+0.82%)
Apr 02, 2014 36.20 36.78 35.92 36.57 652,905 +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.