Skip to main content

Atmos Energy Corp (NY: ATO )

136.53 -1.62 (-1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.10 16.12 15.73 15.89 685,058 -0.17(-1.07%)
Jun 29, 2009 15.94 16.09 15.80 16.06 638,629 +0.13(+0.84%)
Jun 26, 2009 15.96 16.10 15.75 15.93 935,063 -0.01(-0.04%)
Jun 25, 2009 15.72 16.04 15.70 15.93 495,721 +0.20(+1.29%)
Jun 24, 2009 15.79 15.95 15.68 15.73 509,812 -0.05(-0.32%)
Jun 23, 2009 16.02 16.10 15.71 15.78 408,507 -0.18(-1.15%)
Jun 22, 2009 15.87 16.12 15.87 15.96 321,329 +0.01(+0.04%)
Jun 19, 2009 16.12 16.19 15.86 15.96 598,041 -0.10(-0.63%)
Jun 18, 2009 15.79 16.08 15.73 16.06 409,519 +0.33(+2.10%)
Jun 17, 2009 15.67 15.91 15.61 15.73 354,238 +0.04(+0.28%)
Jun 16, 2009 15.77 15.84 15.61 15.68 421,101 -0.08(-0.48%)
Jun 15, 2009 15.90 16.06 15.68 15.76 442,856 -0.32(-1.97%)
Jun 12, 2009 15.80 16.08 15.60 16.08 665,740 +0.25(+1.56%)
Jun 11, 2009 15.60 15.94 15.60 15.83 536,991 +0.21(+1.34%)
Jun 10, 2009 15.70 15.88 15.54 15.62 587,341 -0.04(-0.24%)
Jun 09, 2009 15.72 15.77 15.48 15.66 595,234 -0.09(-0.56%)
Jun 08, 2009 15.67 15.80 15.64 15.75 881,965 +0.13(+0.85%)
Jun 05, 2009 15.56 15.71 15.49 15.61 761,310 +0.08(+0.49%)
Jun 04, 2009 15.61 15.61 15.41 15.54 627,361 -0.10(-0.61%)
Jun 03, 2009 15.67 15.82 15.52 15.63 568,659 -0.08(-0.48%)
Jun 02, 2009 15.47 15.73 15.39 15.71 1,041,896 +0.23(+1.52%)
Jun 01, 2009 15.41 15.65 15.35 15.47 1,010,284 +0.25(+1.63%)
May 29, 2009 15.21 15.23 14.87 15.23 1,075,377 +0.12(+0.80%)
May 28, 2009 15.01 15.23 14.92 15.11 933,108 +0.10(+0.68%)
May 27, 2009 15.51 15.60 14.97 15.01 1,355,156 -0.51(-3.31%)
May 26, 2009 15.23 15.53 15.11 15.52 644,989 +0.35(+2.30%)
May 22, 2009 15.28 15.39 15.13 15.17 458,502 -0.10(-0.62%)
May 21, 2009 15.34 15.46 15.21 15.27 597,572 -0.15(-0.95%)
May 20, 2009 15.57 15.61 15.38 15.41 1,073,847 -0.02(-0.12%)
May 19, 2009 15.37 15.57 15.32 15.43 645,150 +0.09(+0.57%)
May 18, 2009 15.15 15.43 15.09 15.34 852,415 +0.24(+1.58%)
May 15, 2009 15.33 15.42 15.04 15.10 734,375 -0.25(-1.63%)
May 14, 2009 15.60 15.72 15.25 15.36 1,074,362 -0.29(-1.84%)
May 13, 2009 16.12 16.17 15.59 15.64 1,331,095 -0.51(-3.14%)
May 12, 2009 16.26 16.33 16.04 16.15 973,731 -0.03(-0.15%)
May 11, 2009 16.00 16.39 16.00 16.18 861,670 +0.12(+0.74%)
May 08, 2009 16.23 16.39 15.97 16.06 1,124,640 -0.14(-0.85%)
May 07, 2009 16.21 16.27 15.99 16.19 660,654 +0.09(+0.58%)
May 06, 2009 16.20 16.29 16.03 16.10 908,428 -0.07(-0.43%)
May 05, 2009 16.37 16.53 16.10 16.17 725,512 -0.34(-2.05%)
May 04, 2009 16.52 16.53 16.43 16.51 1,996,963 +0.46(+2.85%)
May 01, 2009 15.55 16.28 15.47 16.05 2,125,731 +0.58(+3.76%)
Apr 30, 2009 15.57 15.84 15.42 15.47 1,353,961 -0.08(-0.52%)
Apr 29, 2009 15.27 15.61 15.09 15.55 1,153,928 +0.39(+2.56%)
Apr 28, 2009 14.85 15.27 14.85 15.16 870,728 +0.25(+1.68%)
Apr 27, 2009 14.52 15.00 14.52 14.91 946,364 +0.32(+2.19%)
Apr 24, 2009 14.67 14.79 14.47 14.59 1,222,619 -0.08(-0.51%)
Apr 23, 2009 14.75 14.77 14.49 14.67 1,511,714 -0.03(-0.17%)
Apr 22, 2009 14.65 14.89 14.49 14.69 1,266,936 +0.00(+0.00%)
Apr 21, 2009 14.56 14.78 14.55 14.69 955,829 +0.09(+0.64%)
Apr 20, 2009 14.69 14.72 14.55 14.60 1,078,212 -0.11(-0.72%)
Apr 17, 2009 14.63 14.75 14.56 14.70 1,049,718 +0.08(+0.56%)
Apr 16, 2009 14.37 14.68 14.25 14.62 855,733 +0.33(+2.32%)
Apr 15, 2009 14.25 14.35 14.10 14.29 626,538 +0.00(+0.00%)
Apr 14, 2009 14.35 14.37 14.18 14.29 716,749 -0.09(-0.61%)
Apr 13, 2009 14.45 14.45 14.16 14.38 509,887 -0.07(-0.48%)
Apr 09, 2009 14.34 14.49 14.12 14.45 745,059 +0.16(+1.10%)
Apr 08, 2009 14.38 14.43 14.16 14.29 654,549 +0.01(+0.09%)
Apr 07, 2009 14.18 14.40 14.13 14.28 568,056 -0.11(-0.74%)
Apr 06, 2009 14.35 14.60 14.25 14.38 506,587 -0.12(-0.82%)
Apr 03, 2009 14.53 14.53 14.32 14.50 582,309 +0.05(+0.35%)
Apr 02, 2009 14.56 14.70 14.33 14.45 1,073,357 +0.09(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.