Atmos Energy Corp (NY: ATO )

118.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 17.19 17.35 17.13 17.30 558,420 +0.06(+0.34%)
Jan 30, 2006 17.32 17.44 17.19 17.25 386,505 -0.10(-0.57%)
Jan 27, 2006 17.34 17.50 17.23 17.34 439,051 +0.07(+0.38%)
Jan 26, 2006 17.38 17.38 17.19 17.28 363,269 -0.03(-0.15%)
Jan 25, 2006 17.31 17.37 17.19 17.30 332,895 +0.03(+0.15%)
Jan 24, 2006 17.28 17.38 17.22 17.28 306,014 +0.03(+0.15%)
Jan 23, 2006 17.42 17.47 17.21 17.25 625,545 -0.16(-0.95%)
Jan 20, 2006 17.46 17.58 17.38 17.42 511,948 -0.05(-0.26%)
Jan 19, 2006 17.48 17.53 17.41 17.46 771,947 -0.02(-0.11%)
Jan 18, 2006 17.47 17.57 17.43 17.48 833,909 -0.05(-0.30%)
Jan 17, 2006 17.54 17.61 17.48 17.53 488,105 +0.01(+0.08%)
Jan 13, 2006 17.50 17.55 17.48 17.52 486,282 +0.04(+0.23%)
Jan 12, 2006 17.55 17.65 17.46 17.48 359,776 -0.11(-0.64%)
Jan 11, 2006 17.60 17.69 17.52 17.59 459,250 -0.03(-0.19%)
Jan 10, 2006 17.65 17.73 17.57 17.63 419,156 -0.09(-0.48%)
Jan 09, 2006 17.67 17.83 17.67 17.71 333,351 +0.07(+0.37%)
Jan 06, 2006 17.67 17.69 17.56 17.65 290,372 +0.09(+0.53%)
Jan 05, 2006 17.59 17.65 17.46 17.55 329,250 -0.06(-0.34%)
Jan 04, 2006 17.65 17.71 17.50 17.61 319,834 +0.01(+0.04%)
Jan 03, 2006 17.32 17.65 17.20 17.61 562,368 +0.38(+2.22%)
Dec 30, 2005 17.15 17.30 17.01 17.23 340,792 +0.01(+0.08%)
Dec 29, 2005 17.16 17.26 17.16 17.21 273,059 +0.05(+0.31%)
Dec 28, 2005 17.12 17.20 17.05 17.16 297,965 +0.09(+0.54%)
Dec 27, 2005 17.36 17.38 17.06 17.07 454,693 -0.30(-1.74%)
Dec 23, 2005 17.30 17.40 17.26 17.37 345,652 +0.11(+0.65%)
Dec 22, 2005 17.36 17.36 17.15 17.26 342,159 -0.05(-0.27%)
Dec 21, 2005 17.47 17.53 17.19 17.30 312,089 -0.10(-0.57%)
Dec 20, 2005 17.37 17.52 17.30 17.40 419,004 +0.03(+0.19%)
Dec 19, 2005 17.60 17.60 17.35 17.37 266,073 -0.28(-1.57%)
Dec 16, 2005 17.55 17.65 17.42 17.65 670,650 +0.13(+0.75%)
Dec 15, 2005 17.53 17.55 17.38 17.52 361,143 +0.02(+0.11%)
Dec 14, 2005 17.38 17.56 17.38 17.50 378,456 +0.11(+0.61%)
Dec 13, 2005 17.43 17.50 17.32 17.39 348,234 -0.03(-0.15%)
Dec 12, 2005 17.44 17.57 17.36 17.42 559,331 +0.00(+0.00%)
Dec 09, 2005 17.44 17.46 17.29 17.42 261,365 +0.03(+0.19%)
Dec 08, 2005 17.42 17.48 17.25 17.38 298,877 -0.03(-0.15%)
Dec 07, 2005 17.56 17.65 17.38 17.41 274,578 -0.11(-0.60%)
Dec 06, 2005 17.50 17.67 17.49 17.52 246,178 +0.01(+0.08%)
Dec 05, 2005 17.65 17.67 17.35 17.50 363,876 -0.14(-0.78%)
Dec 02, 2005 17.63 17.67 17.48 17.64 197,580 +0.00(+0.00%)
Dec 01, 2005 17.52 17.71 17.52 17.64 263,187 +0.14(+0.83%)
Nov 30, 2005 17.52 17.68 17.43 17.50 333,654 -0.05(-0.30%)
Nov 29, 2005 17.55 17.81 17.55 17.55 198,036 -0.03(-0.15%)
Nov 28, 2005 17.84 17.91 17.57 17.57 326,213 -0.28(-1.59%)
Nov 25, 2005 17.70 17.87 17.69 17.86 159,765 +0.17(+0.97%)
Nov 23, 2005 17.61 17.76 17.51 17.69 343,830 +0.05(+0.30%)
Nov 22, 2005 17.48 17.66 17.48 17.63 747,648 +0.01(+0.04%)
Nov 21, 2005 17.42 17.65 17.42 17.63 586,971 +0.24(+1.36%)
Nov 18, 2005 17.32 17.46 17.24 17.39 594,716 +0.16(+0.92%)
Nov 17, 2005 17.32 17.46 17.15 17.23 698,290 -0.09(-0.49%)
Nov 16, 2005 17.36 17.39 17.22 17.32 620,382 -0.05(-0.27%)
Nov 15, 2005 17.43 17.44 17.29 17.36 807,484 -0.10(-0.57%)
Nov 14, 2005 17.35 17.46 17.19 17.46 817,355 +0.20(+1.14%)
Nov 11, 2005 17.28 17.32 17.12 17.26 797,460 +0.01(+0.08%)
Nov 10, 2005 17.34 17.38 17.12 17.25 595,931 -0.08(-0.46%)
Nov 09, 2005 17.17 17.40 17.02 17.33 746,585 +0.20(+1.19%)
Nov 08, 2005 17.32 17.40 17.09 17.13 351,423 -0.18(-1.03%)
Nov 07, 2005 17.40 17.57 17.23 17.30 488,864 -0.09(-0.53%)
Nov 04, 2005 17.43 17.58 17.36 17.40 629,342 -0.03(-0.19%)
Nov 03, 2005 17.38 17.65 17.37 17.43 591,375 +0.07(+0.42%)
Nov 02, 2005 17.15 17.36 17.09 17.36 378,911 +0.22(+1.27%)
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.