Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	70.39	70.71	70.17	70.45	1,198,053	+0.10(+0.14%)
May 30, 2017	70.14	70.50	69.76	70.35	330,402	+0.29(+0.41%)
May 26, 2017	70.31	70.44	69.88	70.06	437,143	-0.21(-0.30%)
May 25, 2017	69.60	70.39	69.34	70.27	421,707	+0.79(+1.14%)
May 24, 2017	69.52	69.77	69.26	69.48	341,586	+0.06(+0.09%)
May 23, 2017	69.06	69.63	68.75	69.42	392,602	+0.47(+0.69%)
May 22, 2017	68.60	69.13	68.20	68.95	468,090	+0.38(+0.56%)
May 19, 2017	68.09	68.68	67.51	68.57	289,272	+0.61(+0.90%)
May 18, 2017	67.86	68.30	67.20	67.96	387,328	+0.22(+0.32%)
May 17, 2017	67.55	68.08	67.18	67.74	500,528	+0.19(+0.27%)
May 16, 2017	68.49	68.65	67.48	67.55	301,868	-0.87(-1.27%)
May 15, 2017	68.33	68.71	68.19	68.42	379,681	+0.02(+0.02%)
May 12, 2017	68.12	68.57	67.80	68.40	450,391	+0.46(+0.68%)
May 11, 2017	67.71	67.96	67.42	67.94	417,232	-0.08(-0.12%)
May 10, 2017	67.79	68.25	67.62	68.02	282,610	+0.29(+0.42%)
May 09, 2017	68.78	68.79	67.66	67.74	393,645	-1.14(-1.66%)
May 08, 2017	69.25	69.58	68.62	68.88	336,416	-0.22(-0.32%)
May 05, 2017	68.86	69.27	68.48	69.10	423,797	+0.66(+0.97%)
May 04, 2017	67.78	68.50	66.06	68.44	514,924	+1.07(+1.59%)
May 03, 2017	67.65	67.85	67.26	67.37	281,464	-0.51(-0.76%)
May 02, 2017	67.82	68.52	67.69	67.88	316,860	+0.01(+0.01%)
May 01, 2017	68.35	68.35	67.69	67.87	425,629	-0.26(-0.38%)
Apr 28, 2017	68.43	68.43	67.57	68.13	1,061,154	-0.32(-0.47%)
Apr 27, 2017	68.51	69.02	68.36	68.45	359,988	+0.11(+0.16%)
Apr 26, 2017	67.70	68.69	67.48	68.34	480,672	+0.68(+1.01%)
Apr 25, 2017	67.20	67.86	66.65	67.66	319,781	+0.38(+0.56%)
Apr 24, 2017	67.38	67.47	66.97	67.28	446,588	+0.15(+0.23%)
Apr 21, 2017	67.13	67.51	66.96	67.13	458,953	-0.08(-0.11%)
Apr 20, 2017	67.34	67.39	66.77	67.21	302,047	-0.12(-0.17%)
Apr 19, 2017	67.94	67.94	67.20	67.33	330,962	-0.64(-0.94%)
Apr 18, 2017	68.23	68.23	67.51	67.96	391,848	-0.15(-0.22%)
Apr 17, 2017	67.53	68.15	67.23	68.12	220,177	+0.71(+1.06%)
Apr 13, 2017	67.70	67.70	66.87	67.40	372,428	-0.29(-0.42%)
Apr 12, 2017	67.50	67.82	67.26	67.69	342,486	+0.00(+0.00%)
Apr 11, 2017	67.51	67.75	67.18	67.69	362,383	+0.21(+0.31%)
Apr 10, 2017	67.42	67.50	67.01	67.48	238,727	+0.10(+0.15%)
Apr 07, 2017	67.56	67.85	67.33	67.38	219,417	-0.19(-0.29%)
Apr 06, 2017	67.42	67.64	66.80	67.57	266,785	+0.27(+0.40%)
Apr 05, 2017	67.03	67.38	66.65	67.30	391,263	+0.32(+0.48%)
Apr 04, 2017	66.24	67.20	66.11	66.98	479,552	+0.63(+0.95%)
Apr 03, 2017	66.35	66.45	65.95	66.35	485,301	-0.08(-0.11%)
Mar 31, 2017	66.42	66.80	66.23	66.43	582,090	-0.01(-0.01%)
Mar 30, 2017	67.25	67.25	66.32	66.43	559,180	-0.71(-1.06%)
Mar 29, 2017	67.48	67.48	67.06	67.15	413,035	-0.46(-0.68%)
Mar 28, 2017	67.25	67.75	67.05	67.61	401,252	+0.08(+0.11%)
Mar 27, 2017	67.39	67.66	66.61	67.54	312,157	+0.14(+0.21%)
Mar 24, 2017	67.50	67.62	67.23	67.39	335,850	-0.01(-0.01%)
Mar 23, 2017	67.08	67.74	66.92	67.40	392,102	+0.24(+0.35%)
Mar 22, 2017	67.17	67.42	66.59	67.17	532,798	-0.03(-0.04%)
Mar 21, 2017	66.16	67.28	66.07	67.19	551,437	+1.03(+1.56%)
Mar 20, 2017	67.30	67.67	66.06	66.16	354,718	-1.06(-1.58%)
Mar 17, 2017	66.76	67.48	66.55	67.22	1,412,233	+0.40(+0.59%)
Mar 16, 2017	67.27	67.27	66.48	66.82	456,987	-0.41(-0.61%)
Mar 15, 2017	66.12	67.57	66.12	67.23	571,013	+1.36(+2.07%)
Mar 14, 2017	65.69	65.91	65.43	65.87	494,154	+0.16(+0.24%)
Mar 13, 2017	65.31	65.73	65.16	65.71	373,435	+0.26(+0.40%)
Mar 10, 2017	64.65	65.48	64.36	65.45	554,647	+1.33(+2.07%)
Mar 09, 2017	64.63	64.78	64.05	64.12	396,063	-0.32(-0.50%)
Mar 08, 2017	64.92	65.36	64.38	64.44	382,058	-1.16(-1.77%)
Mar 07, 2017	65.55	65.83	65.42	65.60	331,633	-0.10(-0.15%)
Mar 06, 2017	65.87	65.87	65.47	65.70	293,800	-0.23(-0.34%)
Mar 03, 2017	66.30	66.33	65.51	65.93	409,355	-0.37(-0.56%)
Mar 02, 2017	65.97	66.59	65.89	66.30	442,431	+0.19(+0.28%)