Skip to main content

Atmos Energy Corp (NY: ATO )

118.87 +0.61 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.14 15.57 15.14 15.43 193,480 +0.22(+1.47%)
Jun 27, 2002 15.01 15.24 14.89 15.21 127,721 +0.23(+1.54%)
Jun 26, 2002 15.11 15.18 14.82 14.98 214,893 -0.16(-1.09%)
Jun 25, 2002 14.89 15.38 14.89 15.14 156,728 -0.07(-0.43%)
Jun 21, 2002 14.64 15.21 14.64 15.21 195,606 +0.74(+5.09%)
Jun 20, 2002 14.59 14.81 14.26 14.47 197,428 +0.02(+0.14%)
Jun 19, 2002 14.82 14.92 14.30 14.45 181,027 -0.36(-2.44%)
Jun 18, 2002 14.71 14.94 14.71 14.82 90,361 +0.11(+0.72%)
Jun 17, 2002 14.16 14.71 14.16 14.71 103,726 +0.53(+3.71%)
Jun 14, 2002 13.96 14.35 13.83 14.18 121,494 -0.13(-0.92%)
Jun 12, 2002 14.16 14.38 14.09 14.31 142,604 +0.17(+1.21%)
Jun 11, 2002 14.10 14.31 14.10 14.14 94,765 +0.07(+0.51%)
Jun 10, 2002 14.13 14.22 14.06 14.07 145,945 +0.04(+0.28%)
Jun 07, 2002 14.03 14.26 13.83 14.03 170,092 +0.04(+0.28%)
Jun 06, 2002 14.58 14.58 13.83 13.99 168,118 -0.55(-3.80%)
Jun 05, 2002 14.79 14.88 14.49 14.55 119,672 -0.69(-4.54%)
May 31, 2002 15.18 15.31 15.11 15.24 84,438 -0.06(-0.39%)
May 28, 2002 15.28 15.30 15.03 15.30 95,525 +0.04(+0.26%)
May 27, 2002 15.51 15.51 15.20 15.26 75,782 +0.00(+0.00%)
May 24, 2002 15.51 15.51 15.20 15.26 72,744 -0.19(-1.24%)
May 23, 2002 15.16 15.45 14.97 15.45 87,172 +0.09(+0.56%)
May 22, 2002 15.31 15.43 15.18 15.36 59,988 +0.05(+0.34%)
May 21, 2002 15.28 15.34 15.08 15.31 83,375 +0.10(+0.65%)
May 20, 2002 15.41 15.50 15.21 15.21 79,427 -0.16(-1.07%)
May 17, 2002 15.51 15.56 15.34 15.38 120,127 -0.10(-0.64%)
May 16, 2002 15.70 15.82 15.40 15.47 133,644 -0.21(-1.34%)
May 15, 2002 15.67 15.68 15.57 15.68 83,223 +0.05(+0.29%)
May 14, 2002 15.26 15.71 15.26 15.64 107,674 +0.36(+2.33%)
May 13, 2002 15.31 15.40 15.28 15.28 143,819 +0.04(+0.26%)
May 10, 2002 15.44 15.44 15.18 15.24 80,793 -0.16(-1.07%)
May 09, 2002 15.78 15.83 15.31 15.41 77,604 -0.38(-2.38%)
May 08, 2002 15.43 15.80 15.42 15.78 76,541 +0.28(+1.78%)
May 07, 2002 15.70 15.72 15.47 15.51 57,102 -0.13(-0.80%)
May 06, 2002 15.74 15.90 15.57 15.63 76,389 -0.17(-1.08%)
May 03, 2002 15.80 15.99 15.70 15.80 111,623 +0.00(+0.00%)
May 02, 2002 15.80 15.87 15.74 15.80 172,370 +0.00(+0.00%)
May 01, 2002 15.80 15.90 15.68 15.80 105,852 +0.05(+0.29%)
Apr 30, 2002 15.77 15.80 15.71 15.76 144,274 +0.02(+0.13%)
Apr 29, 2002 15.74 15.84 15.64 15.74 94,006 +0.03(+0.21%)
Apr 26, 2002 15.88 15.93 15.61 15.70 83,983 -0.17(-1.08%)
Apr 25, 2002 15.95 16.07 15.87 15.88 89,450 -0.04(-0.25%)
Apr 24, 2002 15.97 16.07 15.88 15.92 79,882 -0.01(-0.08%)
Apr 23, 2002 16.07 16.17 15.91 15.93 88,387 -0.09(-0.53%)
Apr 22, 2002 16.07 16.09 15.88 16.01 127,721 +0.01(+0.08%)
Apr 19, 2002 15.97 16.00 15.90 16.00 67,733 +0.01(+0.08%)
Apr 18, 2002 16.00 16.03 15.87 15.99 74,567 +0.05(+0.33%)
Apr 17, 2002 15.97 16.04 15.90 15.93 117,546 -0.10(-0.62%)
Apr 16, 2002 15.80 16.09 15.80 16.03 184,823 +0.22(+1.42%)
Apr 15, 2002 16.07 16.09 15.79 15.81 112,230 -0.25(-1.56%)
Apr 12, 2002 15.91 16.10 15.72 16.06 198,492 +0.20(+1.25%)
Apr 11, 2002 16.07 16.07 15.80 15.86 88,691 -0.24(-1.51%)
Apr 10, 2002 15.88 16.17 15.87 16.11 203,807 +0.24(+1.49%)
Apr 09, 2002 15.80 15.95 15.74 15.87 133,947 +0.03(+0.17%)
Apr 08, 2002 15.57 15.87 15.57 15.84 64,847 +0.27(+1.73%)
Apr 05, 2002 15.43 15.70 15.43 15.57 102,663 +0.04(+0.25%)
Apr 04, 2002 15.60 15.73 15.43 15.53 93,095 -0.09(-0.59%)
Apr 03, 2002 15.79 15.79 15.59 15.63 82,312 -0.14(-0.92%)
Apr 02, 2002 15.70 15.87 15.64 15.77 171,611 +0.13(+0.84%)
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.