Atmos Energy Corp (NY: ATO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 19, 2021	90.42	90.95	89.63	90.08	1,399,558	+0.05(+0.06%)
Jan 15, 2021	87.67	90.12	87.27	90.03	987,200	+2.39(+2.73%)
Jan 14, 2021	89.13	89.13	87.20	87.64	581,217	-0.82(-0.93%)
Jan 13, 2021	87.63	88.61	87.57	88.46	841,274	+0.84(+0.96%)
Jan 12, 2021	87.50	88.65	86.85	87.62	978,398	-0.05(-0.06%)
Jan 11, 2021	88.96	89.98	87.33	87.67	924,692	-1.59(-1.78%)
Jan 08, 2021	90.00	90.23	88.33	89.26	1,054,300	-0.51(-0.57%)
Jan 07, 2021	93.72	93.78	89.39	89.77	993,981	-3.94(-4.20%)
Jan 06, 2021	93.07	94.10	92.48	93.71	810,183	+1.10(+1.19%)
Jan 05, 2021	94.27	94.36	92.00	92.61	861,986	-1.42(-1.51%)
Jan 04, 2021	95.40	95.92	93.70	94.03	1,106,745	-1.40(-1.47%)
Dec 31, 2020		95.43	95.43	95.43	947,086	+1.92(+2.05%)
Dec 30, 2020	93.47	95.04	93.06	93.51	947,086	+0.35(+0.38%)
Dec 29, 2020	93.60	94.25	92.58	93.16	706,584	-0.25(-0.27%)
Dec 28, 2020	92.93	94.20	92.64	93.41	529,445	+0.64(+0.69%)
Dec 24, 2020	92.31	92.80	91.57	92.77	331,700	+0.74(+0.80%)
Dec 23, 2020	92.55	93.50	91.92	92.03	634,687	-0.30(-0.32%)
Dec 22, 2020	92.17	92.87	91.57	92.33	837,756	+0.31(+0.34%)
Dec 21, 2020	94.12	95.14	91.35	92.02	1,468,139	-3.09(-3.25%)
Dec 18, 2020	99.24	99.69	94.78	95.11	2,442,900	-3.98(-4.02%)
Dec 17, 2020	99.56	100.78	99.05	99.09	795,537	-0.26(-0.26%)
Dec 16, 2020	101.45	101.68	99.25	99.35	847,693	-2.33(-2.29%)
Dec 15, 2020	100.09	102.26	99.83	101.68	1,351,362	+2.17(+2.18%)
Dec 14, 2020	99.82	101.07	99.39	99.51	1,074,745	+0.44(+0.44%)
Dec 11, 2020	98.21	99.27	97.90	99.07	1,100,900	+0.90(+0.92%)
Dec 10, 2020	97.90	98.32	96.90	98.17	857,705	+0.42(+0.43%)
Dec 09, 2020	97.67	98.08	96.90	97.75	706,985	+0.16(+0.16%)
Dec 08, 2020	97.02	98.25	96.78	97.59	705,092	+0.34(+0.35%)
Dec 07, 2020	96.88	98.25	96.88	97.25	769,643	-0.02(-0.02%)
Dec 04, 2020	96.96	98.01	95.71	97.27	1,123,900	+0.75(+0.78%)
Dec 03, 2020	96.19	96.89	95.52	96.52	822,885	+0.33(+0.34%)
Dec 02, 2020	96.50	97.11	94.32	96.19	1,020,371	-0.45(-0.47%)
Dec 01, 2020	96.19	97.38	96.19	96.64	1,030,099	+0.75(+0.78%)
Nov 30, 2020	96.85	97.25	95.27	95.89	2,098,186	-0.93(-0.96%)
Nov 27, 2020	98.72	99.01	96.64	96.82	307,800	-2.59(-2.61%)
Nov 25, 2020	100.42	100.42	98.36	99.41	795,100	-0.87(-0.87%)
Nov 24, 2020	97.80	101.30	97.52	100.28	1,490,521	+3.42(+3.53%)
Nov 23, 2020	96.16	97.16	95.98	96.86	935,384	+1.19(+1.24%)
Nov 20, 2020	95.21	96.46	94.36	95.67	1,458,100	+0.57(+0.60%)
Nov 19, 2020	96.55	96.79	93.04	95.10	1,375,213	-1.07(-1.11%)
Nov 18, 2020	100.61	100.83	95.83	96.17	1,152,365	-3.88(-3.88%)
Nov 17, 2020	100.56	101.41	99.89	100.05	1,159,426	-1.23(-1.21%)
Nov 16, 2020	103.57	103.66	100.90	101.28	1,641,787	-0.88(-0.86%)
Nov 13, 2020	99.43	102.74	99.24	102.16	958,200	+3.44(+3.48%)
Nov 12, 2020	99.89	100.73	97.45	98.72	1,243,232	-2.02(-2.01%)
Nov 11, 2020	102.68	102.68	99.82	100.74	1,077,260	-1.71(-1.67%)
Nov 10, 2020	98.24	102.95	97.92	102.45	1,369,282	+4.66(+4.77%)
Nov 09, 2020	98.00	99.61	96.64	97.79	808,473	+4.15(+4.43%)
Nov 06, 2020	95.46	95.69	93.32	93.64	507,200	-1.38(-1.45%)
Nov 05, 2020	96.62	97.55	94.52	95.02	673,389	-0.57(-0.60%)
Nov 04, 2020	97.00	98.59	95.49	95.59	672,227	-2.04(-2.09%)
Nov 03, 2020	96.70	98.39	96.43	97.63	759,473	+2.12(+2.22%)

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.