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 (%)
Jul 29, 2011 23.16 23.43 22.99 23.24 500,733 -0.10(-0.45%)
Jul 28, 2011 23.52 23.57 23.26 23.34 570,382 -0.15(-0.62%)
Jul 27, 2011 23.54 23.67 23.40 23.49 654,594 -0.11(-0.47%)
Jul 26, 2011 23.86 23.86 23.56 23.60 378,018 -0.19(-0.79%)
Jul 25, 2011 23.79 23.93 23.58 23.79 474,904 +0.03(+0.15%)
Jul 22, 2011 23.81 23.83 23.73 23.75 330,369 -0.07(-0.29%)
Jul 21, 2011 23.59 23.88 23.56 23.82 300,256 +0.27(+1.15%)
Jul 20, 2011 23.22 23.59 23.21 23.55 515,774 +0.32(+1.38%)
Jul 19, 2011 23.25 23.30 23.08 23.23 445,953 +0.11(+0.48%)
Jul 18, 2011 23.54 23.56 23.05 23.12 466,952 -0.42(-1.80%)
Jul 15, 2011 23.38 23.59 23.29 23.54 496,982 +0.19(+0.83%)
Jul 14, 2011 23.55 23.69 23.29 23.35 569,709 -0.11(-0.47%)
Jul 13, 2011 23.48 23.70 23.42 23.46 530,959 +0.02(+0.09%)
Jul 12, 2011 23.31 23.58 23.27 23.44 607,801 +0.04(+0.18%)
Jul 11, 2011 23.46 23.55 23.33 23.40 548,672 -0.20(-0.85%)
Jul 08, 2011 23.46 23.62 23.42 23.60 473,080 -0.03(-0.15%)
Jul 07, 2011 23.80 23.80 23.53 23.63 838,605 +0.01(+0.03%)
Jul 06, 2011 23.41 23.68 23.34 23.63 517,420 +0.24(+1.01%)
Jul 05, 2011 23.54 23.59 23.36 23.39 453,338 -0.14(-0.59%)
Jul 01, 2011 23.20 23.53 23.13 23.53 415,003 +0.42(+1.80%)
Jun 30, 2011 23.09 23.17 23.01 23.11 765,007 +0.10(+0.45%)
Jun 29, 2011 22.74 23.08 22.70 23.01 723,672 +0.34(+1.50%)
Jun 28, 2011 22.58 22.77 22.51 22.67 391,108 +0.18(+0.80%)
Jun 27, 2011 22.50 22.69 22.47 22.49 346,824 +0.03(+0.15%)
Jun 24, 2011 22.48 22.62 22.39 22.45 952,078 +0.03(+0.12%)
Jun 23, 2011 22.25 22.46 22.06 22.42 866,538 -0.02(-0.09%)
Jun 22, 2011 22.44 22.55 22.33 22.45 427,031 -0.01(-0.06%)
Jun 21, 2011 22.47 22.49 22.38 22.46 416,450 +0.10(+0.44%)
Jun 20, 2011 22.38 22.42 22.34 22.36 624,299 +0.18(+0.81%)
Jun 17, 2011 22.04 22.31 21.95 22.18 1,236,918 +0.29(+1.30%)
Jun 16, 2011 21.84 22.04 21.79 21.90 598,778 +0.11(+0.51%)
Jun 15, 2011 21.90 22.01 21.71 21.79 603,920 -0.22(-1.01%)
Jun 14, 2011 21.99 22.13 21.86 22.01 451,163 +0.15(+0.67%)
Jun 13, 2011 21.99 22.04 21.82 21.86 511,431 -0.09(-0.41%)
Jun 10, 2011 22.05 22.07 21.93 21.95 911,141 -0.10(-0.44%)
Jun 09, 2011 22.15 22.15 21.88 22.05 718,291 -0.10(-0.44%)
Jun 08, 2011 22.09 22.24 22.08 22.15 786,370 +0.08(+0.38%)
Jun 07, 2011 22.14 22.25 21.98 22.06 1,709,390 -0.03(-0.13%)
Jun 06, 2011 22.11 22.22 21.95 22.09 866,880 -0.09(-0.41%)
Jun 03, 2011 22.26 22.33 22.04 22.18 1,088,348 -0.69(-3.01%)
May 24, 2011 23.11 23.11 22.86 22.87 309,842 -0.13(-0.54%)
May 23, 2011 23.12 23.29 22.93 22.99 436,228 -0.29(-1.22%)
May 20, 2011 23.25 23.37 23.09 23.28 502,833 -0.01(-0.03%)
May 19, 2011 23.18 23.30 22.95 23.29 614,974 +0.19(+0.83%)
May 18, 2011 23.01 23.10 22.88 23.09 600,928 +0.13(+0.57%)
May 17, 2011 23.07 23.20 22.84 22.96 848,705 -0.19(-0.83%)
May 16, 2011 23.32 23.34 23.13 23.16 520,325 -0.28(-1.17%)
May 13, 2011 23.59 23.64 23.12 23.43 953,784 -0.21(-0.87%)
May 12, 2011 23.61 23.73 23.41 23.64 1,081,215 -0.04(-0.17%)
May 11, 2011 24.01 24.06 23.58 23.68 470,217 -0.36(-1.52%)
May 10, 2011 23.78 24.14 23.78 24.04 357,649 +0.23(+0.95%)
May 09, 2011 23.58 23.85 23.50 23.82 376,569 +0.28(+1.20%)
May 06, 2011 23.48 23.77 23.42 23.53 387,170 +0.17(+0.74%)
May 05, 2011 23.38 23.56 23.04 23.36 388,760 -0.19(-0.79%)
May 04, 2011 23.77 23.79 23.47 23.55 398,994 -0.28(-1.16%)
May 03, 2011 23.82 24.00 23.76 23.82 324,256 +0.01(+0.03%)
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.