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, 2014 39.92 39.98 39.68 39.91 784,649 -0.02(-0.06%)
Apr 29, 2014 40.28 40.52 39.87 39.93 1,937,448 -0.39(-0.97%)
Apr 28, 2014 40.22 40.45 39.86 40.32 1,283,954 +0.23(+0.59%)
Apr 25, 2014 39.67 40.16 39.64 40.09 901,509 +0.38(+0.95%)
Apr 24, 2014 39.52 39.73 39.29 39.71 789,434 +0.31(+0.79%)
Apr 23, 2014 39.16 39.72 39.10 39.40 1,210,184 +0.27(+0.70%)
Apr 22, 2014 38.80 39.12 38.79 39.12 700,140 +0.31(+0.81%)
Apr 21, 2014 38.85 39.25 38.48 38.81 812,330 -0.20(-0.52%)
Apr 17, 2014 39.25 39.02 39.02 39.02 3,720,839 -0.41(-1.03%)
Apr 16, 2014 39.30 39.43 39.00 39.42 886,079 +0.27(+0.70%)
Apr 15, 2014 38.29 39.23 38.22 39.15 1,156,375 +0.84(+2.20%)
Apr 14, 2014 38.12 38.43 37.87 38.30 1,425,272 +0.37(+0.97%)
Apr 11, 2014 38.06 38.32 37.51 37.94 1,746,273 -0.30(-0.78%)
Apr 10, 2014 37.96 38.40 37.94 38.23 2,220,843 +0.30(+0.78%)
Apr 09, 2014 37.52 38.02 37.32 37.94 1,802,531 +0.41(+1.10%)
Apr 08, 2014 37.26 37.55 36.94 37.52 735,809 +0.27(+0.71%)
Apr 07, 2014 37.22 37.53 37.03 37.26 1,184,445 +0.00(+0.00%)
Apr 04, 2014 37.47 37.81 37.24 37.26 698,518 -0.11(-0.29%)
Apr 03, 2014 37.18 37.52 37.04 37.37 830,274 +0.30(+0.82%)
Apr 02, 2014 36.69 37.27 36.40 37.06 644,282 +0.36(+0.98%)
Apr 01, 2014 36.93 36.93 36.29 36.70 938,804 -0.15(-0.40%)
Mar 31, 2014 36.25 36.90 36.14 36.85 735,213 +0.83(+2.30%)
Mar 28, 2014 35.93 36.06 35.80 36.02 402,955 +0.10(+0.28%)
Mar 27, 2014 35.79 36.04 35.74 35.92 368,882 +0.11(+0.31%)
Mar 26, 2014 36.14 36.14 35.79 35.81 468,379 -0.09(-0.24%)
Mar 25, 2014 36.01 36.21 35.60 35.90 591,305 -0.16(-0.43%)
Mar 24, 2014 36.22 36.58 35.76 36.05 385,088 -0.01(-0.02%)
Mar 21, 2014 36.11 36.60 35.98 36.06 1,382,372 +0.10(+0.28%)
Mar 20, 2014 36.33 36.33 35.83 35.96 525,450 -0.38(-1.05%)
Mar 19, 2014 36.85 36.91 36.18 36.34 548,386 -0.34(-0.92%)
Mar 18, 2014 36.61 36.80 36.55 36.68 587,893 +0.10(+0.28%)
Mar 17, 2014 36.37 36.58 36.16 36.58 594,866 +0.38(+1.04%)
Mar 14, 2014 35.95 36.27 35.89 36.20 786,945 +0.28(+0.78%)
Mar 13, 2014 35.57 35.98 35.45 35.92 1,238,724 +0.48(+1.37%)
Mar 12, 2014 35.11 35.43 35.11 35.43 730,335 +0.20(+0.58%)
Mar 11, 2014 35.50 35.55 35.06 35.23 748,072 -0.34(-0.95%)
Mar 10, 2014 35.64 35.67 35.39 35.57 745,307 +0.02(+0.04%)
Mar 07, 2014 35.82 35.87 35.29 35.55 765,193 -0.24(-0.68%)
Mar 06, 2014 36.04 36.11 35.73 35.79 529,865 -0.16(-0.46%)
Mar 05, 2014 36.44 36.44 35.91 35.96 719,223 -0.38(-1.03%)
Mar 04, 2014 36.25 36.44 36.17 36.33 1,094,051 +0.44(+1.22%)
Mar 03, 2014 35.86 36.15 35.76 35.90 833,070 -0.15(-0.41%)
Feb 28, 2014 35.79 36.29 35.61 36.04 958,566 +0.30(+0.85%)
Feb 27, 2014 35.48 35.83 35.37 35.74 855,138 +0.20(+0.55%)
Feb 26, 2014 35.93 36.01 35.47 35.54 775,929 -0.29(-0.81%)
Feb 25, 2014 35.81 35.91 35.50 35.83 1,548,504 +0.13(+0.37%)
Feb 24, 2014 35.76 36.08 35.62 35.70 1,202,617 +0.08(+0.22%)
Feb 21, 2014 35.38 35.68 35.29 35.62 840,661 +0.20(+0.57%)
Feb 20, 2014 34.84 35.42 34.80 35.42 727,642 +0.57(+1.64%)
Feb 19, 2014 35.31 35.45 34.82 34.85 668,704 -0.56(-1.58%)
Feb 18, 2014 35.30 35.51 35.19 35.41 715,211 +0.10(+0.29%)
Feb 14, 2014 35.57 35.31 35.31 35.31 732,110 -0.26(-0.72%)
Feb 13, 2014 34.96 35.67 34.96 35.56 1,314,091 +0.60(+1.73%)
Feb 12, 2014 34.51 35.18 34.32 34.96 9,968,650 -0.30(-0.86%)
Feb 11, 2014 36.14 36.14 35.10 35.26 2,963,722 -1.50(-4.09%)
Feb 10, 2014 36.59 36.93 36.34 36.76 772,987 +0.17(+0.47%)
Feb 07, 2014 36.63 37.04 36.38 36.59 536,397 +0.09(+0.23%)
Feb 06, 2014 36.00 36.53 35.92 36.51 429,301 +0.62(+1.73%)
Feb 05, 2014 35.71 36.13 35.38 35.89 657,037 -0.40(-1.11%)
Feb 04, 2014 36.29 36.36 35.77 36.29 900,538 +0.07(+0.19%)
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.