Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.83	78.50	77.06	77.14	1,610,589	-0.67(-0.86%)
May 30, 2018	76.38	78.39	76.25	77.81	889,490	+1.37(+1.80%)
May 29, 2018	75.66	76.81	75.31	76.43	801,850	+0.55(+0.73%)
May 25, 2018		75.88	75.88	75.88	0	+0.22(+0.30%)
May 24, 2018	75.16	75.77	74.99	75.65	475,738	+0.45(+0.60%)
May 23, 2018	74.69	75.61	74.55	75.20	352,993	+0.66(+0.88%)
May 22, 2018	73.76	74.86	73.76	74.55	631,565	+0.82(+1.11%)
May 21, 2018	73.65	73.97	73.20	73.72	316,707	+0.30(+0.41%)
May 18, 2018	73.65	74.01	73.09	73.42	455,534	+0.00(+0.01%)
May 17, 2018	73.87	74.28	73.37	73.42	435,482	-0.42(-0.57%)
May 16, 2018	74.67	74.92	73.58	73.84	514,615	-0.58(-0.79%)
May 15, 2018	74.98	75.16	74.12	74.42	481,819	-0.77(-1.03%)
May 14, 2018	75.99	75.99	74.88	75.20	620,284	-0.68(-0.90%)
May 11, 2018	76.31	76.32	75.51	75.88	468,533	-0.30(-0.40%)
May 10, 2018	75.95	76.26	75.76	76.18	438,398	+0.79(+1.05%)
May 09, 2018	75.44	75.66	74.67	75.39	601,590	-0.06(-0.08%)
May 08, 2018	75.92	75.92	75.04	75.45	707,623	-0.95(-1.25%)
May 07, 2018	77.22	77.22	76.30	76.40	812,059	-0.75(-0.97%)
May 04, 2018	76.02	77.33	75.47	77.15	562,183	+1.44(+1.90%)
May 03, 2018	74.46	75.87	74.05	75.71	706,121	+0.94(+1.25%)
May 02, 2018	74.72	74.78	73.96	74.78	467,571	+0.12(+0.16%)
May 01, 2018	74.64	74.81	74.23	74.66	566,880	-0.05(-0.07%)
Apr 30, 2018	75.33	75.55	74.64	74.71	804,788	-0.45(-0.59%)
Apr 27, 2018	74.48	75.77	74.48	75.15	352,685	+0.53(+0.71%)
Apr 26, 2018	73.44	74.62	73.04	74.62	404,033	+1.27(+1.73%)
Apr 25, 2018	73.18	73.66	72.60	73.35	397,830	+0.02(+0.02%)
Apr 24, 2018	72.71	73.49	72.38	73.33	675,243	+0.76(+1.04%)
Apr 23, 2018	72.31	72.82	72.19	72.58	355,732	+0.44(+0.61%)
Apr 20, 2018	72.58	72.73	71.93	72.14	277,313	-0.28(-0.39%)
Apr 19, 2018	72.49	72.73	71.84	72.42	380,895	-0.21(-0.28%)
Apr 18, 2018	73.33	73.73	72.57	72.63	513,229	-0.60(-0.82%)
Apr 17, 2018	72.82	73.50	72.49	73.23	333,446	+0.42(+0.58%)
Apr 16, 2018	71.81	72.99	71.75	72.81	525,519	+1.12(+1.56%)
Apr 13, 2018	71.33	71.84	71.04	71.69	485,236	+0.60(+0.85%)
Apr 12, 2018	72.04	72.21	70.96	71.09	346,565	-1.00(-1.38%)
Apr 11, 2018	72.27	72.47	71.72	72.09	428,464	-0.19(-0.26%)
Apr 10, 2018	72.45	72.60	72.08	72.27	694,157	-0.10(-0.14%)
Apr 09, 2018	72.45	72.79	72.08	72.38	371,269	+0.03(+0.04%)
Apr 06, 2018	72.95	73.07	72.06	72.35	635,516	-0.33(-0.45%)
Apr 05, 2018	71.81	72.82	71.26	72.68	433,007	+0.71(+0.99%)
Apr 04, 2018	71.82	72.27	71.30	71.96	447,908	-0.25(-0.35%)
Apr 03, 2018	71.39	72.58	70.76	72.21	532,680	+0.98(+1.38%)
Apr 02, 2018	72.49	72.88	70.73	71.23	514,327	-1.20(-1.65%)
Mar 29, 2018		72.43	72.43	72.43	0	+0.46(+0.65%)
Mar 28, 2018	71.69	72.14	70.97	71.96	942,176	+0.49(+0.69%)
Mar 27, 2018	70.57	72.08	70.13	71.47	935,194	+1.24(+1.76%)
Mar 26, 2018	69.10	70.34	68.35	70.24	863,088	+1.43(+2.07%)
Mar 23, 2018	69.99	70.49	68.65	68.81	637,286	-0.98(-1.40%)
Mar 22, 2018	69.91	71.16	69.76	69.79	671,078	-0.18(-0.26%)
Mar 21, 2018	69.91	71.16	69.75	69.97	366,719	+0.09(+0.14%)
Mar 20, 2018	70.31	70.61	69.52	69.88	451,778	-0.37(-0.53%)
Mar 19, 2018	71.14	71.23	69.99	70.25	412,006	-1.00(-1.40%)
Mar 16, 2018	69.95	71.47	69.86	71.24	1,461,770	+1.20(+1.71%)
Mar 15, 2018	69.98	70.85	69.66	70.05	573,628	+0.11(+0.16%)
Mar 14, 2018	69.80	70.49	69.46	69.94	673,608	+0.28(+0.39%)
Mar 13, 2018	69.94	70.38	69.31	69.66	743,702	-0.09(-0.14%)
Mar 12, 2018	68.90	69.82	68.90	69.76	473,662	+0.77(+1.12%)
Mar 09, 2018	68.58	69.02	68.20	68.98	552,764	+0.35(+0.51%)
Mar 08, 2018	68.65	69.04	68.24	68.63	585,674	+0.31(+0.45%)
Mar 07, 2018			68.16	68.32	927,484	-0.50(-0.72%)
Mar 06, 2018	69.16	69.53	68.41	68.82	959,700	-0.49(-0.71%)
Mar 05, 2018	68.01	69.49	67.93	69.31	685,851	+1.22(+1.79%)
Mar 02, 2018	68.87	69.81	67.71	68.09	740,726	-0.83(-1.20%)