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 (%)
Oct 31, 2014 41.94 41.94 41.37 41.50 1,030,544 -0.25(-0.60%)
Oct 30, 2014 40.91 41.76 40.91 41.75 388,394 +0.68(+1.66%)
Oct 29, 2014 41.11 41.25 40.58 41.07 508,975 +0.05(+0.13%)
Oct 28, 2014 40.57 41.04 40.24 41.01 566,132 +0.59(+1.47%)
Oct 27, 2014 40.34 40.54 40.13 40.42 892,206 +0.00(+0.00%)
Oct 24, 2014 40.79 40.79 40.37 40.42 906,322 -0.23(-0.58%)
Oct 23, 2014 40.66 41.08 40.46 40.65 595,294 +0.39(+0.97%)
Oct 22, 2014 40.15 40.70 40.04 40.26 803,288 +0.14(+0.35%)
Oct 21, 2014 39.97 40.36 39.74 40.12 884,846 +0.31(+0.77%)
Oct 20, 2014 39.34 39.97 39.31 39.81 926,471 +0.50(+1.27%)
Oct 17, 2014 39.19 39.56 38.60 39.31 2,955,564 +0.83(+2.16%)
Oct 16, 2014 37.46 38.49 37.18 38.48 1,334,172 +0.52(+1.36%)
Oct 15, 2014 37.83 38.14 36.99 37.97 1,059,823 -0.20(-0.51%)
Oct 14, 2014 37.66 38.21 37.43 38.16 1,134,809 +0.64(+1.71%)
Oct 13, 2014 37.43 37.91 37.38 37.52 964,480 -0.05(-0.13%)
Oct 10, 2014 37.48 38.04 37.29 37.57 796,563 +0.23(+0.61%)
Oct 09, 2014 38.02 38.25 37.26 37.34 723,366 -0.65(-1.71%)
Oct 08, 2014 37.11 38.02 37.04 37.99 674,030 +0.92(+2.47%)
Oct 07, 2014 37.21 37.48 37.07 37.07 758,152 -0.34(-0.90%)
Oct 06, 2014 37.40 37.56 37.17 37.41 716,508 +0.07(+0.19%)
Oct 03, 2014 37.36 37.55 37.02 37.34 637,205 +0.16(+0.44%)
Oct 02, 2014 37.06 37.43 37.02 37.18 545,221 +0.02(+0.06%)
Oct 01, 2014 37.29 37.67 36.97 37.15 1,053,861 -0.20(-0.52%)
Sep 30, 2014 37.46 37.71 37.24 37.35 919,292 -0.11(-0.29%)
Sep 29, 2014 36.52 37.49 36.52 37.46 899,851 +0.65(+1.77%)
Sep 26, 2014 36.97 36.97 36.53 36.81 977,945 -0.19(-0.51%)
Sep 25, 2014 37.30 37.50 36.93 37.00 738,098 -0.38(-1.03%)
Sep 24, 2014 37.83 37.87 37.29 37.38 714,724 -0.43(-1.14%)
Sep 23, 2014 38.13 38.38 37.80 37.81 620,379 -0.48(-1.25%)
Sep 22, 2014 38.44 38.56 37.98 38.29 469,253 -0.27(-0.69%)
Sep 19, 2014 38.75 38.91 38.53 38.55 672,045 -0.12(-0.30%)
Sep 18, 2014 39.10 39.14 38.52 38.67 438,276 -0.37(-0.94%)
Sep 17, 2014 39.28 39.41 38.80 39.04 336,969 -0.21(-0.54%)
Sep 16, 2014 38.91 39.45 38.91 39.25 548,069 +0.23(+0.60%)
Sep 15, 2014 38.95 39.16 38.84 39.02 460,758 +0.17(+0.44%)
Sep 12, 2014 39.38 39.42 38.62 38.84 494,629 -0.67(-1.68%)
Sep 11, 2014 39.14 39.52 39.06 39.51 389,384 +0.23(+0.58%)
Sep 10, 2014 39.55 39.64 39.13 39.28 330,962 -0.33(-0.83%)
Sep 09, 2014 40.03 40.25 39.56 39.61 445,660 -0.56(-1.40%)
Sep 08, 2014 40.17 40.30 39.94 40.17 596,277 +0.00(+0.00%)
Sep 05, 2014 39.63 40.20 39.63 40.17 403,356 +0.60(+1.52%)
Sep 04, 2014 39.68 39.68 39.39 39.57 241,511 -0.17(-0.43%)
Sep 03, 2014 39.58 39.80 39.49 39.74 351,560 +0.34(+0.85%)
Sep 02, 2014 39.60 39.92 39.27 39.41 731,390 -0.18(-0.45%)
Aug 29, 2014 39.39 39.59 39.59 39.59 232,444 +0.20(+0.52%)
Aug 28, 2014 39.07 39.41 39.01 39.38 373,724 +0.25(+0.64%)
Aug 27, 2014 39.03 39.20 38.84 39.13 448,039 +0.23(+0.60%)
Aug 26, 2014 39.25 39.45 38.86 38.90 265,163 -0.31(-0.78%)
Aug 25, 2014 39.35 39.45 39.13 39.20 330,520 +0.02(+0.06%)
Aug 22, 2014 39.37 39.49 39.05 39.18 421,503 -0.13(-0.34%)
Aug 21, 2014 39.38 39.57 39.23 39.31 511,620 -0.05(-0.14%)
Aug 20, 2014 39.29 39.39 39.04 39.37 386,097 +0.07(+0.18%)
Aug 19, 2014 38.82 39.34 38.68 39.30 322,334 +0.62(+1.61%)
Aug 18, 2014 38.91 38.93 38.53 38.68 270,895 -0.01(-0.02%)
Aug 15, 2014 38.65 38.91 38.38 38.68 279,738 +0.16(+0.40%)
Aug 14, 2014 38.35 38.55 38.25 38.53 412,448 +0.34(+0.90%)
Aug 13, 2014 37.80 38.21 37.80 38.19 312,670 +0.47(+1.24%)
Aug 12, 2014 37.69 37.92 37.58 37.72 324,667 -0.05(-0.14%)
Aug 11, 2014 37.76 37.96 37.54 37.77 543,571 +0.10(+0.27%)
Aug 08, 2014 36.90 37.51 36.90 37.67 621,049 +0.68(+1.85%)
Aug 07, 2014 36.81 37.27 36.62 36.99 783,761 +0.23(+0.61%)
Aug 06, 2014 36.76 37.01 36.62 36.76 799,547 -0.09(-0.23%)
Aug 05, 2014 36.94 37.33 36.76 36.85 697,794 -0.30(-0.80%)
Aug 04, 2014 37.51 37.51 36.35 37.15 893,743 -0.29(-0.77%)
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.