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, 2009 16.38 16.66 16.22 16.27 1,287,146 -0.09(-0.52%)
Apr 29, 2009 16.06 16.42 15.88 16.36 1,096,984 +0.41(+2.56%)
Apr 28, 2009 15.63 16.07 15.63 15.95 827,760 +0.26(+1.68%)
Apr 27, 2009 15.28 15.78 15.28 15.68 899,663 +0.34(+2.19%)
Apr 24, 2009 15.43 15.56 15.22 15.35 1,162,286 -0.08(-0.51%)
Apr 23, 2009 15.51 15.53 15.24 15.43 1,437,115 -0.03(-0.17%)
Apr 22, 2009 15.41 15.66 15.24 15.45 1,204,416 +0.00(+0.00%)
Apr 21, 2009 15.32 15.55 15.31 15.45 908,662 +0.10(+0.64%)
Apr 20, 2009 15.45 15.49 15.30 15.36 1,025,005 -0.11(-0.72%)
Apr 17, 2009 15.39 15.51 15.32 15.47 997,918 +0.09(+0.56%)
Apr 16, 2009 15.12 15.44 14.99 15.38 813,505 +0.35(+2.32%)
Apr 15, 2009 14.99 15.10 14.83 15.03 595,620 +0.00(+0.00%)
Apr 14, 2009 15.09 15.12 14.92 15.03 681,380 -0.09(-0.61%)
Apr 13, 2009 15.20 15.20 14.90 15.12 484,725 -0.07(-0.48%)
Apr 09, 2009 15.09 15.24 14.86 15.20 708,292 +0.16(+1.09%)
Apr 08, 2009 15.12 15.18 14.89 15.03 622,248 +0.01(+0.09%)
Apr 07, 2009 14.92 15.14 14.87 15.02 540,024 -0.11(-0.74%)
Apr 06, 2009 15.10 15.36 14.99 15.13 481,588 -0.13(-0.82%)
Apr 03, 2009 15.28 15.28 15.07 15.26 553,574 +0.05(+0.35%)
Apr 02, 2009 15.32 15.46 15.07 15.20 1,020,390 +0.09(+0.61%)
Apr 01, 2009 15.03 15.45 14.96 15.11 1,314,521 -0.11(-0.74%)
Mar 31, 2009 15.58 15.58 15.12 15.22 1,156,597 -0.19(-1.24%)
Mar 30, 2009 15.47 15.50 15.26 15.41 859,497 -0.34(-2.17%)
Mar 26, 2009 15.41 15.76 15.27 15.76 806,047 +0.36(+2.31%)
Mar 25, 2009 15.21 15.59 15.09 15.40 801,693 +0.20(+1.34%)
Mar 24, 2009 15.53 15.53 15.04 15.20 993,187 -0.34(-2.16%)
Mar 23, 2009 15.18 15.53 15.16 15.53 598,261 +0.32(+2.08%)
Mar 20, 2009 15.34 15.62 15.22 15.22 542,492 -0.12(-0.77%)
Mar 19, 2009 15.24 15.43 15.06 15.34 530,479 +0.23(+1.55%)
Mar 18, 2009 14.77 15.20 14.67 15.10 688,293 +0.27(+1.79%)
Mar 17, 2009 14.35 14.84 14.22 14.84 762,806 +0.55(+3.82%)
Mar 16, 2009 14.20 14.60 14.19 14.29 681,040 +0.10(+0.70%)
Mar 13, 2009 13.93 14.26 13.91 14.19 0 +0.29(+2.08%)
Mar 12, 2009 13.64 13.93 13.53 13.90 791,333 +0.15(+1.10%)
Mar 11, 2009 14.00 14.12 13.72 13.75 854,364 -0.18(-1.32%)
Mar 10, 2009 13.60 14.12 13.53 13.93 1,465,672 +0.61(+4.55%)
Mar 09, 2009 13.50 13.60 13.22 13.33 1,310,039 -0.32(-2.36%)
Mar 06, 2009 13.41 13.79 13.25 13.65 0 +0.33(+2.47%)
Mar 05, 2009 13.72 13.78 13.24 13.32 911,552 -0.50(-3.62%)
Mar 04, 2009 13.39 14.08 13.31 13.82 1,095,879 -0.07(-0.52%)
Mar 02, 2009 14.15 14.39 13.83 13.89 787,679 -0.48(-3.34%)
Feb 27, 2009 14.48 14.68 14.18 14.37 0 -0.24(-1.62%)
Feb 26, 2009 15.02 15.10 14.60 14.61 833,039 -0.22(-1.47%)
Feb 25, 2009 14.76 15.10 14.51 14.83 1,399,581 +0.01(+0.04%)
Feb 24, 2009 14.92 15.04 14.64 14.82 1,148,603 -0.07(-0.49%)
Feb 23, 2009 15.39 15.43 14.84 14.89 728,817 -0.45(-2.96%)
Feb 20, 2009 15.49 15.80 15.03 15.35 0 -0.43(-2.71%)
Feb 19, 2009 15.70 15.95 15.70 15.78 626,700 +0.03(+0.17%)
Feb 18, 2009 15.98 16.10 15.67 15.75 767,274 -0.28(-1.77%)
Feb 17, 2009 16.53 16.55 15.98 16.03 1,055,354 -0.55(-3.33%)
Feb 13, 2009 16.62 16.79 16.52 16.59 0 -0.14(-0.83%)
Feb 12, 2009 16.67 16.79 16.24 16.73 774,764 +0.11(+0.63%)
Feb 11, 2009 16.92 16.96 16.51 16.62 750,712 -0.28(-1.67%)
Feb 10, 2009 17.00 17.23 16.83 16.90 1,074,265 -0.15(-0.89%)
Feb 09, 2009 17.11 17.11 16.78 17.05 568,101 -0.03(-0.19%)
Feb 06, 2009 16.69 17.12 16.59 17.09 0 +0.36(+2.17%)
Feb 05, 2009 16.09 16.84 16.04 16.73 1,231,362 +0.51(+3.13%)
Feb 04, 2009 16.40 16.53 15.89 16.22 1,044,189 -0.17(-1.04%)
Feb 03, 2009 16.59 16.63 16.26 16.39 837,036 -0.11(-0.64%)
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.