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 (%)
Apr 30, 2004 16.26 16.40 16.17 16.22 308,292 -0.04(-0.24%)
Apr 29, 2004 16.43 16.59 16.20 16.26 287,638 -0.14(-0.84%)
Apr 28, 2004 16.51 16.51 16.34 16.40 239,648 -0.19(-1.15%)
Apr 27, 2004 16.51 16.59 16.40 16.59 297,358 +0.09(+0.52%)
Apr 26, 2004 16.54 16.64 16.46 16.51 240,559 -0.03(-0.20%)
Apr 23, 2004 16.51 16.59 16.46 16.54 179,660 +0.00(+0.00%)
Apr 22, 2004 16.30 16.57 16.30 16.54 278,071 +0.24(+1.49%)
Apr 21, 2004 16.15 16.31 15.87 16.30 223,398 +0.13(+0.77%)
Apr 20, 2004 16.40 16.49 16.17 16.17 201,073 -0.20(-1.25%)
Apr 19, 2004 16.46 16.48 16.36 16.38 213,071 -0.12(-0.72%)
Apr 16, 2004 16.45 16.51 16.33 16.49 178,445 +0.12(+0.72%)
Apr 15, 2004 16.30 16.40 16.28 16.38 290,524 +0.07(+0.44%)
Apr 14, 2004 16.47 16.47 16.20 16.30 314,671 -0.19(-1.16%)
Apr 13, 2004 16.77 16.78 16.40 16.49 287,942 -0.28(-1.65%)
Apr 12, 2004 16.82 16.96 16.69 16.77 202,440 -0.05(-0.27%)
Apr 08, 2004 17.06 17.06 16.81 16.82 211,704 -0.16(-0.97%)
Apr 07, 2004 17.09 17.16 16.98 16.98 299,028 -0.11(-0.62%)
Apr 06, 2004 17.09 17.19 17.07 17.09 342,615 -0.07(-0.38%)
Apr 05, 2004 17.22 17.23 17.09 17.15 462,894 +0.00(+0.00%)
Apr 02, 2004 17.12 17.18 17.03 17.15 445,581 +0.06(+0.35%)
Apr 01, 2004 16.86 17.09 16.82 17.09 419,004 +0.26(+1.53%)
Mar 31, 2004 16.79 16.87 16.69 16.84 308,596 +0.01(+0.08%)
Mar 30, 2004 16.61 16.88 16.61 16.82 388,631 +0.08(+0.47%)
Mar 29, 2004 16.59 16.74 16.49 16.74 370,407 +0.19(+1.15%)
Mar 26, 2004 16.54 16.62 16.49 16.55 224,309 -0.07(-0.44%)
Mar 25, 2004 16.56 16.71 16.51 16.63 250,734 +0.05(+0.28%)
Mar 24, 2004 16.73 16.77 16.58 16.58 294,320 -0.14(-0.87%)
Mar 23, 2004 16.76 16.88 16.71 16.73 338,059 -0.06(-0.35%)
Mar 22, 2004 17.02 17.03 16.70 16.78 482,941 -0.32(-1.89%)
Mar 19, 2004 17.42 17.42 16.99 17.11 481,726 -0.14(-0.84%)
Mar 18, 2004 17.25 17.26 17.06 17.25 288,094 -0.01(-0.08%)
Mar 17, 2004 17.17 17.29 17.15 17.26 264,251 +0.17(+1.00%)
Mar 16, 2004 17.24 17.25 17.05 17.09 343,222 -0.05(-0.27%)
Mar 15, 2004 17.41 17.41 17.09 17.14 417,486 -0.27(-1.55%)
Mar 12, 2004 17.12 17.41 17.12 17.41 257,568 +0.33(+1.93%)
Mar 11, 2004 17.32 17.46 17.05 17.08 252,709 -0.24(-1.37%)
Mar 10, 2004 17.57 17.66 17.28 17.32 268,807 -0.17(-0.98%)
Mar 09, 2004 17.65 17.65 17.45 17.49 268,807 -0.09(-0.49%)
Mar 08, 2004 17.77 17.77 17.57 17.57 246,330 -0.11(-0.63%)
Mar 05, 2004 17.58 17.77 17.57 17.69 296,750 +0.07(+0.41%)
Mar 04, 2004 17.51 17.61 17.47 17.61 229,625 +0.09(+0.53%)
Mar 03, 2004 17.58 17.78 17.42 17.52 286,879 -0.03(-0.15%)
Mar 02, 2004 17.57 17.61 17.51 17.55 273,970 -0.02(-0.11%)
Mar 01, 2004 17.44 17.57 17.38 17.57 304,344 +0.22(+1.25%)
Feb 27, 2004 17.23 17.45 17.22 17.35 270,022 +0.11(+0.65%)
Feb 26, 2004 17.33 17.33 17.20 17.24 226,891 -0.10(-0.57%)
Feb 25, 2004 17.13 17.34 17.11 17.34 247,697 +0.14(+0.84%)
Feb 24, 2004 17.18 17.29 17.06 17.19 340,640 +0.01(+0.08%)
Feb 23, 2004 17.22 17.28 17.12 17.18 411,867 -0.20(-1.17%)
Feb 20, 2004 17.47 17.48 17.25 17.38 339,881 -0.04(-0.23%)
Feb 19, 2004 17.46 17.58 17.39 17.42 393,187 -0.04(-0.23%)
Feb 18, 2004 17.34 17.46 17.28 17.46 543,992 +0.05(+0.30%)
Feb 17, 2004 17.20 17.41 17.15 17.41 433,432 +0.17(+0.99%)
Feb 13, 2004 17.25 17.41 17.23 17.24 322,112 -0.05(-0.27%)
Feb 12, 2004 17.12 17.31 17.11 17.28 459,553 +0.06(+0.34%)
Feb 11, 2004 17.13 17.34 17.13 17.23 400,173 +0.01(+0.08%)
Feb 10, 2004 16.84 17.21 16.84 17.21 523,034 +0.37(+2.19%)
Feb 09, 2004 16.62 16.84 16.53 16.84 376,481 +0.22(+1.35%)
Feb 06, 2004 16.49 16.66 16.36 16.62 276,096 +0.24(+1.49%)
Feb 05, 2004 16.43 16.56 16.33 16.38 332,591 -0.03(-0.20%)
Feb 04, 2004 16.73 16.73 16.34 16.41 439,659 -0.34(-2.01%)
Feb 03, 2004 16.76 16.80 16.73 16.74 269,262 -0.02(-0.12%)
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.