Atmos Energy Corp (NY: ATO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	51.64	51.84	51.09	51.23	510,630	-0.44(-0.84%)
Nov 27, 2015	51.19	51.78	51.19	51.67	141,869	+0.53(+1.05%)
Nov 25, 2015	51.45	51.13	51.13	51.13	388,582	-0.39(-0.75%)
Nov 24, 2015	51.22	51.64	50.68	51.52	580,248	+0.23(+0.45%)
Nov 23, 2015	51.31	51.65	51.13	51.29	401,231	-0.11(-0.21%)
Nov 20, 2015	51.41	51.75	51.15	51.40	552,842	+0.09(+0.18%)
Nov 19, 2015	50.98	51.45	50.63	51.31	1,091,823	+0.76(+1.50%)
Nov 18, 2015	49.59	50.61	49.15	50.55	766,073	+1.10(+2.23%)
Nov 17, 2015	49.95	50.17	49.39	49.45	457,089	-0.46(-0.92%)
Nov 16, 2015	49.21	49.95	48.97	49.90	389,757	+0.70(+1.43%)
Nov 13, 2015	49.47	49.89	49.05	49.20	732,290	-0.27(-0.54%)
Nov 12, 2015	49.95	50.34	49.39	49.47	417,786	-0.59(-1.17%)
Nov 11, 2015	49.68	50.24	49.60	50.06	600,962	+0.29(+0.59%)
Nov 10, 2015	48.70	49.77	48.70	49.77	922,455	+1.18(+2.44%)
Nov 09, 2015	48.84	48.84	48.36	48.58	1,317,022	-0.26(-0.53%)
Nov 06, 2015	50.42	50.71	48.67	48.84	1,620,782	-2.23(-4.37%)
Nov 05, 2015	51.27	51.86	50.81	51.07	1,055,461	-0.41(-0.79%)
Nov 04, 2015	51.57	52.07	51.33	51.48	780,656	-0.12(-0.24%)
Nov 03, 2015	51.44	51.76	51.16	51.60	676,296	+0.13(+0.25%)
Nov 02, 2015	51.51	51.70	51.15	51.47	738,401	+0.02(+0.05%)
Oct 30, 2015	50.73	51.82	50.69	51.45	2,020,168	+0.71(+1.40%)
Oct 29, 2015	50.41	50.80	50.17	50.74	715,256	-0.07(-0.14%)
Oct 28, 2015	50.67	50.95	50.11	50.81	714,610	+0.29(+0.57%)
Oct 27, 2015	50.37	50.66	50.13	50.53	967,988	+0.05(+0.10%)
Oct 26, 2015	49.24	50.64	49.08	50.48	885,619	+1.54(+3.14%)
Oct 23, 2015	49.61	49.62	48.55	48.94	671,723	-0.59(-1.19%)
Oct 22, 2015	49.34	49.59	49.19	49.53	720,820	+0.28(+0.56%)
Oct 21, 2015	49.59	49.78	49.18	49.25	468,593	-0.16(-0.31%)
Oct 20, 2015	49.61	49.94	49.36	49.41	650,280	-0.35(-0.71%)
Oct 19, 2015	49.58	50.01	49.45	49.76	814,592	+0.15(+0.30%)
Oct 16, 2015	48.87	51.60	48.81	49.61	995,595	+0.80(+1.64%)
Oct 15, 2015	48.15	48.81	47.98	48.81	354,250	+0.76(+1.58%)
Oct 14, 2015	48.32	48.52	48.00	48.05	635,414	-0.22(-0.46%)
Oct 13, 2015	48.58	48.67	48.20	48.27	1,192,759	-0.37(-0.76%)
Oct 12, 2015	48.26	49.00	48.08	48.64	543,017	+0.46(+0.95%)
Oct 09, 2015	48.66	48.77	48.06	48.18	1,275,902	-0.44(-0.91%)
Oct 08, 2015	47.94	48.77	47.81	48.62	586,504	+0.67(+1.40%)
Oct 07, 2015	47.89	48.19	47.47	47.95	844,156	+0.11(+0.24%)
Oct 06, 2015	48.45	48.45	47.77	47.84	887,945	-0.64(-1.31%)
Oct 05, 2015	48.18	48.54	47.90	48.48	606,645	+0.35(+0.73%)
Oct 02, 2015	47.39	48.12	47.08	48.12	749,393	+0.91(+1.92%)
Oct 01, 2015	47.51	47.74	46.85	47.22	809,655	-0.29(-0.62%)
Sep 30, 2015	46.68	47.61	46.64	47.51	965,397	+0.88(+1.89%)
Sep 29, 2015	47.08	47.22	46.40	46.63	910,892	-0.41(-0.87%)
Sep 28, 2015	46.97	47.28	46.57	47.04	492,293	-0.05(-0.10%)
Sep 25, 2015	46.64	47.63	46.52	47.09	853,456	+0.64(+1.37%)
Sep 24, 2015	46.22	46.56	45.48	46.45	624,761	+0.22(+0.48%)
Sep 23, 2015	46.22	46.34	45.95	46.23	636,613	+0.02(+0.05%)
Sep 22, 2015	45.88	46.37	45.57	46.21	958,162	+0.35(+0.77%)
Sep 21, 2015	45.65	45.96	45.35	45.85	730,184	+0.51(+1.13%)
Sep 18, 2015	45.13	45.81	45.12	45.34	1,138,440	-0.19(-0.41%)
Sep 17, 2015	45.21	46.05	45.13	45.53	739,143	+0.39(+0.87%)
Sep 16, 2015	44.55	45.29	44.40	45.14	657,758	+0.55(+1.23%)
Sep 15, 2015	44.35	44.69	44.23	44.59	472,160	+0.26(+0.59%)
Sep 14, 2015	44.25	44.65	43.82	44.33	405,865	+0.16(+0.37%)
Sep 11, 2015	43.42	44.18	43.05	44.16	489,506	+0.65(+1.50%)
Sep 10, 2015	43.73	44.09	43.39	43.51	470,541	-0.25(-0.58%)
Sep 09, 2015	43.98	44.43	43.67	43.76	617,221	-0.10(-0.22%)
Sep 08, 2015	43.21	43.99	42.91	43.86	615,574	+0.94(+2.19%)
Sep 04, 2015	43.26	42.92	42.92	42.92	573,937	-0.73(-1.68%)
Sep 03, 2015	44.01	44.01	43.43	43.66	925,740	-0.24(-0.54%)
Sep 02, 2015	44.23	44.26	43.66	43.89	781,271	+0.13(+0.30%)