Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 23.32 23.52 23.27 23.28 761,186 +0.06(+0.27%)
Feb 25, 2011 22.97 23.21 22.74 23.21 560,845 +0.32(+1.41%)
Feb 24, 2011 22.90 23.03 22.84 22.89 583,585 -0.08(-0.33%)
Feb 23, 2011 23.14 23.21 22.96 22.97 1,059,521 -0.25(-1.07%)
Feb 22, 2011 22.97 23.33 22.97 23.21 641,163 -0.04(-0.18%)
Feb 18, 2011 23.12 23.26 23.03 23.25 383,256 +0.14(+0.59%)
Feb 17, 2011 22.97 23.17 22.97 23.12 364,632 +0.11(+0.47%)
Feb 16, 2011 22.97 23.06 22.87 23.01 420,626 +0.12(+0.51%)
Feb 15, 2011 22.80 23.08 22.79 22.89 444,961 +0.07(+0.30%)
Feb 14, 2011 22.82 22.91 22.74 22.82 546,860 +0.00(+0.00%)
Feb 11, 2011 22.91 22.93 22.81 22.82 509,725 -0.15(-0.65%)
Feb 10, 2011 22.70 23.04 22.61 22.97 448,115 +0.23(+1.02%)
Feb 09, 2011 22.69 22.87 22.49 22.74 555,388 -0.07(-0.33%)
Feb 08, 2011 22.69 22.86 22.66 22.82 522,502 +0.16(+0.72%)
Feb 07, 2011 22.62 22.66 22.58 22.65 368,452 +0.12(+0.54%)
Feb 04, 2011 22.55 22.59 22.44 22.53 464,361 -0.03(-0.15%)
Feb 03, 2011 22.53 22.62 22.49 22.57 558,170 +0.01(+0.06%)
Feb 02, 2011 22.62 22.70 22.50 22.55 473,836 -0.05(-0.24%)
Feb 01, 2011 22.44 22.65 22.27 22.61 749,305 +0.40(+1.78%)
Jan 31, 2011 22.37 22.40 22.20 22.21 594,176 -0.01(-0.06%)
Jan 28, 2011 22.48 22.58 22.21 22.23 497,277 -0.24(-1.06%)
Jan 27, 2011 22.42 22.59 22.42 22.46 544,622 -0.03(-0.15%)
Jan 26, 2011 22.53 22.55 22.41 22.50 474,478 -0.01(-0.03%)
Jan 25, 2011 22.44 22.51 22.31 22.50 440,338 +0.02(+0.09%)
Jan 24, 2011 22.45 22.58 22.44 22.48 429,130 +0.01(+0.03%)
Jan 21, 2011 22.61 22.62 22.40 22.48 321,584 +0.03(+0.12%)
Jan 20, 2011 22.67 22.86 22.42 22.45 654,575 -0.35(-1.52%)
Jan 19, 2011 22.82 23.02 22.77 22.80 798,098 -0.08(-0.36%)
Jan 18, 2011 22.63 22.88 22.52 22.88 781,728 +0.30(+1.33%)
Jan 14, 2011 22.21 22.65 22.19 22.58 438,557 +0.37(+1.69%)
Jan 13, 2011 21.95 22.23 21.95 22.20 607,491 +0.27(+1.24%)
Jan 12, 2011 21.88 22.12 21.84 21.93 372,826 +0.17(+0.78%)
Jan 11, 2011 21.60 21.78 21.59 21.76 390,549 +0.23(+1.08%)
Jan 10, 2011 21.56 21.59 21.39 21.53 789,655 -0.10(-0.44%)
Jan 07, 2011 21.64 21.80 21.51 21.63 559,651 +0.02(+0.09%)
Jan 06, 2011 21.56 21.67 21.53 21.61 508,481 +0.06(+0.28%)
Jan 05, 2011 21.41 21.61 21.37 21.54 497,534 +0.07(+0.35%)
Jan 04, 2011 21.50 21.52 21.33 21.47 475,837 -0.01(-0.03%)
Jan 03, 2011 21.42 21.55 21.37 21.48 323,174 +0.22(+1.03%)
Dec 31, 2010 21.37 21.46 21.23 21.26 354,732 -0.16(-0.76%)
Dec 30, 2010 21.44 21.52 21.41 21.42 191,589 -0.02(-0.10%)
Dec 29, 2010 21.37 21.47 21.37 21.44 185,360 +0.07(+0.35%)
Dec 28, 2010 21.41 21.46 21.17 21.37 383,636 +0.01(+0.06%)
Dec 27, 2010 21.26 21.48 21.17 21.35 265,165 +0.05(+0.22%)
Dec 23, 2010 21.33 21.38 21.24 21.31 400,404 -0.05(-0.26%)
Dec 22, 2010 21.35 21.49 21.30 21.36 537,463 +0.09(+0.42%)
Dec 21, 2010 21.28 21.38 21.27 21.27 482,996 +0.03(+0.16%)
Dec 20, 2010 21.35 21.40 21.21 21.24 579,876 -0.12(-0.54%)
Dec 17, 2010 21.39 21.39 21.18 21.35 868,040 +0.02(+0.10%)
Dec 16, 2010 21.16 21.43 21.16 21.33 408,508 +0.18(+0.84%)
Dec 15, 2010 21.41 21.52 21.15 21.16 715,487 -0.30(-1.40%)
Dec 14, 2010 21.31 21.54 21.30 21.46 457,774 +0.20(+0.96%)
Dec 13, 2010 21.31 21.34 21.17 21.25 300,794 +0.06(+0.29%)
Dec 10, 2010 21.13 21.25 21.01 21.19 508,361 +0.20(+0.94%)
Dec 09, 2010 20.96 21.15 20.89 20.99 856,825 -0.07(-0.32%)
Dec 08, 2010 21.20 21.27 20.99 21.06 968,212 -0.20(-0.96%)
Dec 07, 2010 21.69 21.80 21.26 21.26 3,855,765 -0.26(-1.20%)
Dec 06, 2010 21.56 21.68 21.46 21.52 1,151,066 -0.09(-0.41%)
Dec 03, 2010 21.24 21.69 21.09 21.61 1,406,247 +0.23(+1.08%)
Dec 02, 2010 20.82 21.50 20.80 21.38 1,410,300 +0.55(+2.62%)
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.