Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	70.89	71.22	70.67	70.95	1,189,592	+0.10(+0.14%)
May 30, 2017	70.64	71.00	70.25	70.85	328,069	+0.29(+0.41%)
May 26, 2017	70.81	70.94	70.37	70.56	434,055	-0.21(-0.30%)
May 25, 2017	70.09	70.89	69.84	70.77	418,729	+0.80(+1.14%)
May 24, 2017	70.02	70.26	69.75	69.97	339,174	+0.06(+0.09%)
May 23, 2017	69.55	70.13	69.24	69.91	389,830	+0.48(+0.69%)
May 22, 2017	69.09	69.62	68.68	69.44	464,784	+0.38(+0.56%)
May 19, 2017	68.58	69.16	67.99	69.05	287,229	+0.61(+0.90%)
May 18, 2017	68.34	68.79	67.68	68.44	384,593	+0.22(+0.32%)
May 17, 2017	68.03	68.56	67.66	68.22	496,993	+0.19(+0.27%)
May 16, 2017	68.98	69.13	67.96	68.03	299,736	-0.87(-1.27%)
May 15, 2017	68.81	69.20	68.68	68.91	376,999	+0.02(+0.02%)
May 12, 2017	68.60	69.06	68.29	68.89	447,210	+0.47(+0.68%)
May 11, 2017	68.19	68.45	67.90	68.42	414,285	-0.08(-0.12%)
May 10, 2017	68.27	68.74	68.10	68.51	280,614	+0.29(+0.42%)
May 09, 2017	69.27	69.28	68.14	68.22	390,865	-1.15(-1.66%)
May 08, 2017	69.74	70.07	69.11	69.37	334,040	-0.22(-0.32%)
May 05, 2017	69.35	69.76	68.96	69.59	420,804	+0.67(+0.97%)
May 04, 2017	68.26	68.99	66.53	68.92	511,288	+1.08(+1.59%)
May 03, 2017	68.13	68.33	67.74	67.85	279,476	-0.52(-0.76%)
May 02, 2017	68.30	69.00	68.17	68.36	314,622	+0.01(+0.01%)
May 01, 2017	68.84	68.84	68.17	68.35	422,624	-0.26(-0.38%)
Apr 28, 2017	68.91	68.91	68.05	68.62	1,053,660	-0.32(-0.47%)
Apr 27, 2017	69.00	69.51	68.85	68.94	357,446	+0.11(+0.16%)
Apr 26, 2017	68.18	69.18	67.96	68.83	477,277	+0.69(+1.01%)
Apr 25, 2017	67.68	68.35	67.13	68.14	317,522	+0.38(+0.56%)
Apr 24, 2017	67.85	67.95	67.45	67.76	443,434	+0.15(+0.23%)
Apr 21, 2017	67.61	67.99	67.43	67.61	455,712	-0.08(-0.11%)
Apr 20, 2017	67.82	67.87	67.25	67.69	299,914	-0.12(-0.17%)
Apr 19, 2017	68.42	68.42	67.68	67.80	328,625	-0.64(-0.94%)
Apr 18, 2017	68.72	68.72	67.99	68.45	389,081	-0.15(-0.22%)
Apr 17, 2017	68.01	68.63	67.71	68.60	218,622	+0.72(+1.06%)
Apr 13, 2017	68.18	68.18	67.35	67.88	369,798	-0.29(-0.42%)
Apr 12, 2017	67.98	68.30	67.74	68.17	340,068	+0.00(+0.00%)
Apr 11, 2017	67.99	68.23	67.65	68.17	359,824	+0.21(+0.31%)
Apr 10, 2017	67.90	67.98	67.49	67.96	237,041	+0.10(+0.15%)
Apr 07, 2017	68.04	68.33	67.81	67.85	217,868	-0.19(-0.29%)
Apr 06, 2017	67.90	68.13	67.27	68.05	264,901	+0.27(+0.40%)
Apr 05, 2017	67.51	67.85	67.13	67.78	388,500	+0.32(+0.48%)
Apr 04, 2017	66.71	67.68	66.58	67.46	476,165	+0.64(+0.95%)
Apr 03, 2017	66.82	66.92	66.42	66.82	481,874	-0.08(-0.11%)
Mar 31, 2017	66.89	67.28	66.70	66.90	577,979	-0.01(-0.01%)
Mar 30, 2017	67.73	67.73	66.80	66.91	555,231	-0.72(-1.06%)
Mar 29, 2017	67.96	67.96	67.53	67.63	410,118	-0.47(-0.68%)
Mar 28, 2017	67.73	68.23	67.52	68.09	398,418	+0.08(+0.11%)
Mar 27, 2017	67.87	68.14	67.08	68.02	309,952	+0.14(+0.21%)
Mar 24, 2017	67.98	68.10	67.71	67.87	333,478	-0.01(-0.01%)
Mar 23, 2017	67.56	68.22	67.40	67.88	389,333	+0.24(+0.35%)
Mar 22, 2017	67.65	67.90	67.06	67.64	529,036	-0.03(-0.04%)
Mar 21, 2017	66.64	67.76	66.54	67.67	547,543	+1.04(+1.56%)
Mar 20, 2017	67.78	68.15	66.53	66.63	352,213	-1.07(-1.58%)
Mar 17, 2017	67.24	67.96	67.02	67.69	1,402,259	+0.40(+0.59%)
Mar 16, 2017	67.74	67.74	66.96	67.30	453,760	-0.41(-0.61%)
Mar 15, 2017	66.59	68.05	66.59	67.71	566,980	+1.37(+2.07%)
Mar 14, 2017	66.16	66.38	65.90	66.34	490,665	+0.16(+0.24%)
Mar 13, 2017	65.77	66.19	65.62	66.18	370,798	+0.26(+0.40%)
Mar 10, 2017	65.11	65.94	64.81	65.92	550,730	+1.34(+2.07%)
Mar 09, 2017	65.09	65.24	64.51	64.58	393,266	-0.32(-0.50%)
Mar 08, 2017	65.38	65.83	64.84	64.90	379,360	-1.17(-1.77%)
Mar 07, 2017	66.02	66.30	65.88	66.07	329,291	-0.10(-0.15%)
Mar 06, 2017	66.34	66.34	65.93	66.17	291,725	-0.23(-0.34%)
Mar 03, 2017	66.77	66.80	65.97	66.40	406,464	-0.37(-0.56%)
Mar 02, 2017	66.44	67.07	66.36	66.77	439,306	+0.19(+0.28%)