Skip to main content

Atmos Energy Corp (NY: ATO )

138.78 -0.84 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.10 37.02 36.01 36.74 438,290 +0.36(+0.99%)
Jan 30, 2014 35.84 36.43 35.67 36.38 272,552 +0.72(+2.02%)
Jan 29, 2014 35.53 36.07 35.33 35.66 305,411 -0.13(-0.36%)
Jan 28, 2014 35.71 35.83 35.57 35.79 336,202 +0.15(+0.43%)
Jan 27, 2014 35.97 36.07 35.63 35.64 690,456 -0.24(-0.68%)
Jan 24, 2014 36.28 36.36 35.88 35.88 422,011 -0.50(-1.37%)
Jan 23, 2014 36.04 36.42 35.94 36.38 458,178 +0.21(+0.59%)
Jan 22, 2014 36.14 36.31 35.97 36.17 312,078 +0.14(+0.38%)
Jan 21, 2014 35.59 36.06 35.42 36.03 371,172 +0.65(+1.84%)
Jan 17, 2014 35.12 35.38 35.38 35.38 599,664 +0.30(+0.85%)
Jan 16, 2014 34.89 35.16 34.77 35.08 363,747 +0.11(+0.31%)
Jan 15, 2014 34.91 34.98 34.79 34.97 287,644 +0.06(+0.18%)
Jan 14, 2014 34.70 34.92 34.50 34.91 246,510 +0.29(+0.84%)
Jan 13, 2014 35.04 35.08 34.47 34.62 304,175 -0.44(-1.24%)
Jan 10, 2014 35.03 35.36 34.94 35.06 489,010 +0.12(+0.35%)
Jan 09, 2014 34.87 35.05 34.68 34.93 392,765 +0.18(+0.51%)
Jan 08, 2014 34.64 34.83 34.38 34.76 743,156 +0.18(+0.53%)
Jan 07, 2014 33.98 34.83 33.90 34.57 601,742 +0.76(+2.24%)
Jan 06, 2014 34.21 34.24 33.79 33.82 387,478 -0.42(-1.23%)
Jan 03, 2014 34.15 34.44 33.97 34.24 845,818 +0.05(+0.16%)
Jan 02, 2014 34.70 34.83 34.02 34.18 551,487 -0.57(-1.65%)
Dec 31, 2013 34.67 34.76 34.76 34.76 306,953 +0.17(+0.49%)
Dec 30, 2013 34.51 34.71 34.42 34.59 234,037 +0.02(+0.07%)
Dec 27, 2013 34.48 34.74 34.46 34.57 300,083 +0.12(+0.36%)
Dec 26, 2013 34.77 34.77 34.34 34.44 188,522 -0.15(-0.44%)
Dec 24, 2013 34.37 34.77 34.33 34.60 101,233 +0.15(+0.42%)
Dec 23, 2013 34.82 34.88 34.41 34.45 257,966 -0.15(-0.42%)
Dec 20, 2013 33.86 34.73 33.60 34.60 957,305 +0.70(+2.08%)
Dec 19, 2013 34.23 34.30 33.76 33.89 405,972 -0.48(-1.40%)
Dec 18, 2013 34.00 34.47 33.77 34.38 468,656 +0.44(+1.31%)
Dec 17, 2013 33.57 33.97 33.45 33.93 453,838 +0.40(+1.19%)
Dec 16, 2013 33.29 33.93 33.29 33.53 693,693 -0.18(-0.52%)
Dec 13, 2013 33.69 33.91 33.41 33.71 349,804 +0.02(+0.07%)
Dec 12, 2013 33.51 33.80 33.40 33.69 269,364 +0.15(+0.43%)
Dec 11, 2013 33.80 33.83 33.46 33.54 556,502 -0.30(-0.88%)
Dec 10, 2013 34.38 34.46 33.84 33.84 400,105 -0.52(-1.51%)
Dec 09, 2013 34.47 34.69 34.26 34.36 430,233 -0.18(-0.51%)
Dec 06, 2013 33.83 34.56 33.62 34.54 456,224 +0.86(+2.54%)
Dec 05, 2013 33.66 33.73 33.39 33.68 540,819 +0.05(+0.16%)
Dec 04, 2013 33.84 34.12 33.53 33.63 1,103,106 -0.34(-0.99%)
Dec 03, 2013 33.74 34.27 33.66 33.96 615,760 +0.13(+0.38%)
Dec 02, 2013 34.01 34.25 33.64 33.83 401,644 -0.18(-0.54%)
Nov 29, 2013 34.12 34.54 34.02 34.02 255,097 -0.01(-0.02%)
Nov 27, 2013 34.22 34.28 33.80 34.02 253,238 -0.16(-0.47%)
Nov 26, 2013 34.28 34.28 33.77 34.18 462,718 -0.10(-0.29%)
Nov 25, 2013 34.50 34.83 34.14 34.28 412,486 -0.18(-0.53%)
Nov 22, 2013 34.48 34.71 34.26 34.47 729,353 +0.07(+0.20%)
Nov 21, 2013 34.45 34.62 34.31 34.40 771,051 -0.02(-0.04%)
Nov 20, 2013 34.75 35.04 34.39 34.41 481,040 -0.33(-0.94%)
Nov 19, 2013 35.19 35.30 34.61 34.74 693,045 -0.51(-1.44%)
Nov 18, 2013 35.51 35.51 35.18 35.25 468,120 -0.27(-0.77%)
Nov 15, 2013 35.71 35.80 35.28 35.52 350,375 -0.20(-0.55%)
Nov 14, 2013 35.58 36.01 35.32 35.72 423,305 +0.25(+0.71%)
Nov 13, 2013 34.70 35.54 34.50 35.47 484,407 +0.73(+2.10%)
Nov 12, 2013 34.80 34.84 34.38 34.74 462,349 -0.08(-0.24%)
Nov 11, 2013 34.54 34.86 34.30 34.82 450,729 +0.30(+0.88%)
Nov 08, 2013 33.93 34.62 33.66 34.52 722,081 +0.52(+1.52%)
Nov 07, 2013 34.16 34.51 33.81 34.00 735,119 +0.09(+0.27%)
Nov 06, 2013 33.57 34.14 33.53 33.91 637,488 +0.50(+1.50%)
Nov 05, 2013 33.72 33.84 33.40 33.41 488,436 -0.33(-0.99%)
Nov 04, 2013 33.92 34.09 33.55 33.75 403,170 -0.08(-0.25%)
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.