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, 2008 18.44 18.55 18.16 18.23 584,936 -0.17(-0.93%)
Apr 29, 2008 18.39 18.62 18.26 18.40 501,016 -0.09(-0.46%)
Apr 28, 2008 18.45 18.50 18.30 18.48 437,843 +0.13(+0.68%)
Apr 25, 2008 18.21 18.43 18.21 18.36 398,249 +0.16(+0.87%)
Apr 24, 2008 18.08 18.45 17.91 18.20 1,508,690 +0.22(+1.21%)
Apr 23, 2008 17.64 18.03 17.58 17.98 898,188 +0.33(+1.87%)
Apr 22, 2008 17.71 17.78 17.56 17.66 446,716 -0.13(-0.74%)
Apr 21, 2008 17.97 18.01 17.71 17.79 305,243 -0.23(-1.28%)
Apr 18, 2008 17.91 18.02 17.84 18.02 494,743 +0.16(+0.92%)
Apr 17, 2008 17.79 17.94 17.71 17.85 343,539 +0.03(+0.15%)
Apr 16, 2008 17.37 17.86 17.36 17.83 685,796 +0.51(+2.93%)
Apr 15, 2008 17.00 17.32 17.00 17.32 504,124 +0.31(+1.82%)
Apr 14, 2008 17.00 17.12 16.95 17.01 565,826 +0.01(+0.08%)
Apr 11, 2008 17.12 17.21 16.97 17.00 661,764 -0.16(-0.92%)
Apr 10, 2008 17.22 17.25 17.12 17.15 393,757 -0.13(-0.76%)
Apr 09, 2008 17.35 17.56 17.24 17.29 675,446 -0.11(-0.61%)
Apr 08, 2008 17.50 17.56 17.35 17.39 815,789 -0.27(-1.53%)
Apr 07, 2008 17.51 17.77 17.48 17.66 386,164 +0.25(+1.44%)
Apr 04, 2008 17.67 17.78 17.40 17.41 617,316 -0.18(-1.05%)
Apr 03, 2008 17.71 17.77 17.52 17.60 842,153 -0.04(-0.22%)
Apr 02, 2008 17.38 17.67 17.21 17.64 757,978 +0.34(+1.94%)
Apr 01, 2008 16.96 17.30 16.83 17.30 693,459 +0.51(+3.02%)
Mar 31, 2008 16.52 16.84 16.50 16.79 808,470 +0.27(+1.63%)
Mar 28, 2008 16.76 16.84 16.48 16.52 509,892 -0.14(-0.83%)
Mar 27, 2008 16.77 16.85 16.59 16.66 822,137 +0.04(+0.24%)
Mar 26, 2008 16.50 16.70 16.47 16.62 1,010,587 +0.09(+0.56%)
Mar 25, 2008 16.56 16.65 16.46 16.53 945,138 -0.06(-0.37%)
Mar 24, 2008 16.73 16.85 16.54 16.59 1,027,595 -0.02(-0.10%)
Mar 21, 2008 16.66 16.81 16.56 16.61 871,186 +0.00(+0.00%)
Mar 20, 2008 16.66 16.81 16.56 16.61 871,186 -0.04(-0.24%)
Mar 19, 2008 17.07 17.12 16.65 16.65 689,887 -0.26(-1.56%)
Mar 18, 2008 17.00 17.06 16.75 16.91 1,032,910 +0.05(+0.27%)
Mar 17, 2008 17.06 17.06 16.66 16.86 1,227,172 -0.19(-1.12%)
Mar 14, 2008 17.04 17.17 16.80 17.06 1,112,330 +0.03(+0.19%)
Mar 13, 2008 16.79 17.14 16.79 17.02 1,134,651 +0.12(+0.70%)
Mar 12, 2008 17.11 17.27 16.90 16.90 568,541 -0.24(-1.38%)
Mar 11, 2008 17.19 17.27 16.89 17.14 1,173,448 +0.28(+1.68%)
Mar 10, 2008 16.92 17.06 16.83 16.86 933,294 -0.12(-0.70%)
Mar 07, 2008 16.94 17.12 16.81 16.98 966,109 -0.06(-0.35%)
Mar 06, 2008 17.20 17.27 16.97 17.04 574,644 -0.24(-1.41%)
Mar 05, 2008 17.46 17.46 17.17 17.28 732,391 -0.07(-0.38%)
Mar 04, 2008 17.06 17.39 17.04 17.35 784,544 +0.18(+1.04%)
Mar 03, 2008 17.17 17.29 17.00 17.17 837,155 +0.05(+0.27%)
Feb 29, 2008 17.46 17.51 17.02 17.12 738,869 -0.40(-2.29%)
Feb 28, 2008 17.50 17.58 17.34 17.52 626,397 -0.09(-0.49%)
Feb 27, 2008 17.69 17.86 17.58 17.61 433,087 -0.26(-1.44%)
Feb 26, 2008 17.75 17.87 17.69 17.87 608,273 +0.04(+0.22%)
Feb 25, 2008 17.69 17.92 17.56 17.83 552,596 +0.23(+1.31%)
Feb 22, 2008 17.69 17.75 17.47 17.60 788,046 -0.09(-0.48%)
Feb 21, 2008 18.07 18.07 17.64 17.68 1,246,915 -0.53(-2.89%)
Feb 20, 2008 17.88 18.23 17.84 18.21 752,132 +0.28(+1.54%)
Feb 19, 2008 17.89 18.08 17.83 17.93 935,695 +0.13(+0.70%)
Feb 18, 2008 17.94 17.94 17.66 17.81 0 +0.00(+0.00%)
Feb 15, 2008 17.94 17.94 17.66 17.81 942,139 -0.13(-0.73%)
Feb 14, 2008 18.06 18.21 17.87 17.94 833,084 -0.18(-0.98%)
Feb 13, 2008 18.18 18.34 18.10 18.12 578,715 -0.08(-0.43%)
Feb 12, 2008 18.42 18.42 18.06 18.20 899,134 -0.22(-1.18%)
Feb 11, 2008 18.14 18.44 17.89 18.41 1,086,331 +0.30(+1.64%)
Feb 08, 2008 18.11 18.27 18.02 18.12 765,799 +0.03(+0.18%)
Feb 07, 2008 18.17 18.29 17.93 18.08 906,865 -0.11(-0.62%)
Feb 06, 2008 18.90 18.90 18.12 18.20 1,172,008 -0.46(-2.47%)
Feb 05, 2008 18.99 18.99 18.58 18.66 1,001,674 -0.38(-2.01%)
Feb 04, 2008 18.98 19.17 18.89 19.04 1,054,170 -0.03(-0.17%)
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.