Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.27	51.47	50.73	50.87	514,311	-0.43(-0.84%)
Nov 27, 2015	50.83	51.41	50.83	51.30	142,892	+0.53(+1.05%)
Nov 25, 2015	51.08	50.77	50.77	50.77	391,383	-0.38(-0.75%)
Nov 24, 2015	50.85	51.27	50.32	51.15	584,430	+0.23(+0.45%)
Nov 23, 2015	50.95	51.28	50.76	50.92	404,123	-0.11(-0.21%)
Nov 20, 2015	51.04	51.38	50.78	51.03	556,827	+0.09(+0.18%)
Nov 19, 2015	50.61	51.08	50.27	50.94	1,099,693	+0.75(+1.50%)
Nov 18, 2015	49.23	50.24	48.80	50.19	771,595	+1.09(+2.23%)
Nov 17, 2015	49.59	49.81	49.04	49.09	460,384	-0.45(-0.92%)
Nov 16, 2015	48.86	49.60	48.62	49.55	392,567	+0.70(+1.43%)
Nov 13, 2015	49.12	49.53	48.70	48.85	737,569	-0.27(-0.54%)
Nov 12, 2015	49.59	49.98	49.04	49.12	420,797	-0.58(-1.17%)
Nov 11, 2015	49.32	49.88	49.25	49.70	605,294	+0.29(+0.59%)
Nov 10, 2015	48.36	49.41	48.36	49.41	929,104	+1.18(+2.44%)
Nov 09, 2015	48.49	48.49	48.02	48.23	1,326,515	-0.26(-0.54%)
Nov 06, 2015	50.06	50.35	48.32	48.49	1,632,465	-2.21(-4.37%)
Nov 05, 2015	50.90	51.49	50.45	50.71	1,063,069	-0.41(-0.79%)
Nov 04, 2015	51.20	51.70	50.96	51.11	786,283	-0.12(-0.24%)
Nov 03, 2015	51.07	51.39	50.80	51.23	681,171	+0.13(+0.25%)
Nov 02, 2015	51.15	51.33	50.79	51.10	743,723	+0.02(+0.05%)
Oct 30, 2015	50.37	51.45	50.33	51.08	2,034,730	+0.71(+1.40%)
Oct 29, 2015	50.05	50.44	49.81	50.37	720,412	-0.07(-0.14%)
Oct 28, 2015	50.31	50.59	49.75	50.45	719,762	+0.28(+0.57%)
Oct 27, 2015	50.01	50.29	49.77	50.16	974,965	+0.05(+0.10%)
Oct 26, 2015	48.88	50.28	48.73	50.12	892,002	+1.52(+3.14%)
Oct 23, 2015	49.26	49.26	48.20	48.59	676,564	-0.58(-1.19%)
Oct 22, 2015	48.99	49.23	48.83	49.17	726,016	+0.28(+0.56%)
Oct 21, 2015	49.24	49.43	48.83	48.90	471,970	-0.15(-0.31%)
Oct 20, 2015	49.26	49.58	49.00	49.05	654,967	-0.35(-0.71%)
Oct 19, 2015	49.22	49.65	49.09	49.40	820,464	+0.15(+0.30%)
Oct 16, 2015	48.52	51.23	48.46	49.26	1,002,771	+0.79(+1.64%)
Oct 15, 2015	47.80	48.46	47.63	48.46	356,803	+0.75(+1.58%)
Oct 14, 2015	47.97	48.18	47.66	47.71	639,994	-0.22(-0.46%)
Oct 13, 2015	48.23	48.32	47.86	47.93	1,201,356	-0.36(-0.76%)
Oct 12, 2015	47.91	48.65	47.74	48.29	546,931	+0.45(+0.95%)
Oct 09, 2015	48.32	48.42	47.72	47.84	1,285,099	-0.44(-0.91%)
Oct 08, 2015	47.59	48.42	47.47	48.27	590,732	+0.66(+1.40%)
Oct 07, 2015	47.55	47.85	47.13	47.61	850,241	+0.11(+0.24%)
Oct 06, 2015	48.10	48.10	47.43	47.50	894,346	-0.63(-1.31%)
Oct 05, 2015	47.84	48.19	47.55	48.13	611,018	+0.35(+0.73%)
Oct 02, 2015	47.05	47.78	46.74	47.78	754,795	+0.90(+1.92%)
Oct 01, 2015	47.17	47.40	46.52	46.88	815,491	-0.29(-0.62%)
Sep 30, 2015	46.35	47.27	46.30	47.17	972,355	+0.88(+1.89%)
Sep 29, 2015	46.74	46.88	46.07	46.30	917,457	-0.41(-0.87%)
Sep 28, 2015	46.63	46.95	46.24	46.70	495,842	-0.05(-0.10%)
Sep 25, 2015	46.30	47.29	46.19	46.75	859,608	+0.63(+1.37%)
Sep 24, 2015	45.89	46.23	45.15	46.12	629,264	+0.22(+0.48%)
Sep 23, 2015	45.89	46.01	45.62	45.90	641,202	+0.02(+0.05%)
Sep 22, 2015	45.55	46.04	45.25	45.87	965,069	+0.35(+0.77%)
Sep 21, 2015	45.32	45.63	45.02	45.53	735,447	+0.51(+1.13%)
Sep 18, 2015	44.80	45.48	44.80	45.02	1,146,646	-0.19(-0.41%)
Sep 17, 2015	44.89	45.72	44.80	45.20	744,471	+0.39(+0.87%)
Sep 16, 2015	44.23	44.96	44.08	44.81	662,499	+0.54(+1.23%)
Sep 15, 2015	44.03	44.37	43.91	44.27	475,563	+0.26(+0.59%)
Sep 14, 2015	43.93	44.33	43.51	44.01	408,790	+0.16(+0.37%)
Sep 11, 2015	43.11	43.86	42.74	43.85	493,035	+0.65(+1.50%)
Sep 10, 2015	43.42	43.77	43.08	43.20	473,933	-0.25(-0.58%)
Sep 09, 2015	43.67	44.12	43.36	43.45	621,670	-0.10(-0.22%)
Sep 08, 2015	42.90	43.68	42.61	43.55	620,011	+0.93(+2.19%)
Sep 04, 2015	42.95	42.62	42.62	42.62	578,074	-0.73(-1.68%)
Sep 03, 2015	43.69	43.69	43.12	43.35	932,413	-0.24(-0.54%)
Sep 02, 2015	43.91	43.95	43.35	43.58	786,903	+0.13(+0.30%)