Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	101.20	101.67	100.85	101.06	743,770	-0.14(-0.14%)
Sep 27, 2019	101.42	101.93	100.50	101.20	844,127	-0.53(-0.52%)
Sep 26, 2019	101.75	102.12	101.34	101.73	815,983	+0.20(+0.20%)
Sep 25, 2019	101.27	102.21	100.82	101.53	1,465,701	+0.12(+0.11%)
Sep 24, 2019	100.23	101.77	100.13	101.41	1,098,651	+1.51(+1.51%)
Sep 23, 2019	100.18	100.63	99.87	99.90	611,814	-0.35(-0.35%)
Sep 20, 2019	100.00	100.54	99.46	100.25	1,373,707	+0.62(+0.62%)
Sep 19, 2019	99.73	99.96	99.15	99.63	465,816	+0.43(+0.43%)
Sep 18, 2019	98.88	99.76	98.81	99.20	1,015,297	+0.75(+0.76%)
Sep 17, 2019	97.73	98.80	96.90	98.46	864,516	+0.75(+0.77%)
Sep 16, 2019	97.65	97.79	97.06	97.70	389,857	+0.34(+0.35%)
Sep 13, 2019	96.51	97.58	96.46	97.36	550,542	+0.26(+0.26%)
Sep 12, 2019	98.27	98.42	97.02	97.11	734,166	-0.12(-0.12%)
Sep 11, 2019	96.57	97.75	96.13	97.22	1,109,682	+0.68(+0.71%)
Sep 10, 2019	95.78	96.54	95.06	96.54	741,427	+0.94(+0.98%)
Sep 09, 2019	96.18	96.45	95.37	95.60	1,043,090	-1.20(-1.24%)
Sep 06, 2019	97.67	97.82	96.28	96.80	775,943	-0.52(-0.54%)
Sep 05, 2019	97.79	97.96	97.07	97.32	864,049	-1.14(-1.15%)
Sep 04, 2019	99.29	99.29	97.95	98.46	1,127,842	-0.72(-0.72%)
Sep 03, 2019	97.71	99.17	97.32	99.17	1,273,201	+1.37(+1.40%)
Aug 30, 2019	97.85	98.20	97.13	97.81	704,716	+0.22(+0.23%)
Aug 29, 2019	96.61	97.66	96.26	97.59	800,493	+1.51(+1.57%)
Aug 28, 2019	95.92	96.18	95.16	96.08	1,443,533	+0.21(+0.22%)
Aug 27, 2019	97.38	97.57	95.64	95.86	1,152,415	-1.07(-1.11%)
Aug 26, 2019	96.41	97.16	95.96	96.94	623,031	+0.55(+0.57%)
Aug 23, 2019	98.42	98.64	96.00	96.39	643,182	-1.81(-1.85%)
Aug 22, 2019	98.12	98.54	97.38	98.20	549,473	+0.11(+0.11%)
Aug 21, 2019	97.28	98.15	97.05	98.10	386,070	+0.77(+0.79%)
Aug 20, 2019	98.19	98.21	97.20	97.33	640,725	-0.59(-0.60%)
Aug 19, 2019	97.49	98.41	96.94	97.92	712,795	+0.39(+0.40%)
Aug 16, 2019	96.90	97.70	96.62	97.53	781,096	+0.94(+0.98%)
Aug 15, 2019	95.68	96.93	95.13	96.59	740,066	+0.95(+0.99%)
Aug 14, 2019	96.47	96.96	95.35	95.64	859,278	-0.70(-0.72%)
Aug 13, 2019	96.07	96.66	95.55	96.34	639,656	+0.15(+0.16%)
Aug 12, 2019	96.16	96.46	95.49	96.19	357,638	+0.32(+0.33%)
Aug 09, 2019	96.52	96.88	95.80	95.87	658,802	-0.77(-0.80%)
Aug 08, 2019	94.52	96.77	93.35	96.64	969,319	+1.32(+1.39%)
Aug 07, 2019	95.85	96.08	94.26	95.31	860,516	-0.37(-0.39%)
Aug 06, 2019	94.65	96.04	93.42	95.69	864,083	+1.25(+1.32%)
Aug 05, 2019	96.90	97.23	93.91	94.44	998,095	-2.38(-2.45%)
Aug 02, 2019	97.40	97.96	96.67	96.82	715,420	-0.36(-0.37%)
Aug 01, 2019	96.33	97.54	96.02	97.18	947,997	+0.88(+0.92%)
Jul 31, 2019	96.23	97.20	95.58	96.30	1,202,359	+0.15(+0.16%)
Jul 30, 2019	96.02	97.11	95.55	96.14	656,040	+0.00(+0.00%)
Jul 29, 2019	95.82	96.42	95.46	96.14	595,253	+0.65(+0.68%)
Jul 26, 2019	94.54	95.84	94.54	95.49	571,951	+0.90(+0.95%)
Jul 25, 2019	95.03	95.62	94.38	94.59	571,123	-0.47(-0.49%)
Jul 24, 2019	95.50	95.50	94.11	95.06	953,505	+0.01(+0.01%)
Jul 23, 2019	95.06	95.40	94.41	95.05	655,902	+0.17(+0.18%)
Jul 22, 2019	95.02	95.33	94.20	94.88	622,674	+0.15(+0.16%)
Jul 19, 2019	95.63	96.11	94.72	94.73	804,989	-1.01(-1.05%)
Jul 18, 2019	95.46	95.90	94.71	95.74	612,955	+0.43(+0.45%)
Jul 17, 2019	94.94	95.51	94.86	95.31	797,272	+0.72(+0.77%)
Jul 16, 2019	94.70	94.86	93.94	94.58	642,322	-0.14(-0.15%)
Jul 15, 2019	94.72	95.05	93.95	94.72	713,594	+0.71(+0.75%)
Jul 12, 2019	94.41	94.50	93.59	94.02	409,684	-0.48(-0.50%)
Jul 11, 2019	94.28	94.87	93.91	94.49	573,431	+0.17(+0.18%)
Jul 10, 2019	94.51	95.28	94.27	94.33	500,162	-0.15(-0.16%)
Jul 09, 2019	94.20	94.51	93.56	94.48	758,050	+0.15(+0.16%)
Jul 08, 2019	94.73	95.01	93.78	94.33	504,163	-0.26(-0.28%)
Jul 05, 2019	94.10	94.64	93.19	94.59	345,933	-0.19(-0.20%)
Jul 03, 2019	94.46	95.25	94.29	94.78	430,067	+0.69(+0.73%)
Jul 02, 2019	93.35	94.22	93.27	94.09	719,453	+1.12(+1.21%)