Skip to main content

Atmos Energy Corp (NY: ATO )

135.75 -0.78 (-0.57%)
Streaming Delayed Price Updated: 10:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.28 25.94 25.16 25.43 1,414,318 +0.21(+0.83%)
Jun 28, 2012 24.76 25.28 24.71 25.22 1,054,928 +0.38(+1.52%)
Jun 27, 2012 24.54 24.91 24.46 24.85 522,448 +0.44(+1.78%)
Jun 26, 2012 24.53 24.56 24.35 24.41 288,706 -0.03(-0.12%)
Jun 25, 2012 24.45 24.52 24.29 24.44 262,033 -0.19(-0.77%)
Jun 22, 2012 24.58 24.74 24.53 24.63 432,178 +0.14(+0.59%)
Jun 21, 2012 24.72 24.87 24.47 24.48 347,064 -0.22(-0.88%)
Jun 20, 2012 25.02 25.02 24.63 24.70 410,656 -0.28(-1.13%)
Jun 19, 2012 25.01 25.21 24.93 24.98 502,708 -0.07(-0.26%)
Jun 18, 2012 24.83 25.12 24.75 25.05 504,786 +0.14(+0.55%)
Jun 15, 2012 24.93 25.12 24.85 24.91 593,317 +0.07(+0.26%)
Jun 14, 2012 24.74 24.93 24.66 24.85 389,178 +0.15(+0.62%)
Jun 13, 2012 24.54 24.74 24.44 24.69 328,944 +0.09(+0.38%)
Jun 12, 2012 24.61 24.66 24.37 24.60 268,402 +0.07(+0.27%)
Jun 11, 2012 24.70 24.82 24.49 24.53 469,981 -0.09(-0.35%)
Jun 08, 2012 24.50 24.65 24.28 24.62 369,007 +0.13(+0.53%)
Jun 07, 2012 24.66 24.69 24.44 24.49 671,874 -0.06(-0.24%)
Jun 06, 2012 24.23 24.55 24.14 24.55 471,566 +0.46(+1.90%)
Jun 05, 2012 23.95 24.21 23.94 24.09 408,001 +0.13(+0.55%)
Jun 04, 2012 23.96 24.10 23.87 23.96 638,970 +0.00(+0.00%)
Jun 01, 2012 23.70 24.10 23.58 23.96 733,300 -0.07(-0.30%)
May 31, 2012 23.63 24.15 23.60 24.03 896,209 +0.45(+1.91%)
May 30, 2012 23.75 23.87 23.53 23.58 364,293 -0.28(-1.16%)
May 29, 2012 23.85 23.93 23.70 23.86 515,036 +0.17(+0.70%)
May 25, 2012 23.88 23.89 23.62 23.69 312,494 -0.17(-0.73%)
May 24, 2012 23.58 23.87 23.42 23.87 666,199 +0.38(+1.64%)
May 23, 2012 23.70 23.72 23.35 23.48 493,636 -0.21(-0.90%)
May 22, 2012 23.57 23.79 23.50 23.70 550,461 +0.20(+0.86%)
May 21, 2012 23.48 23.54 23.19 23.50 524,821 +0.04(+0.18%)
May 18, 2012 23.81 23.89 23.40 23.45 609,520 -0.32(-1.33%)
May 17, 2012 24.06 24.35 23.75 23.77 954,642 +0.19(+0.82%)
May 16, 2012 23.48 23.65 23.42 23.57 527,141 +0.11(+0.49%)
May 15, 2012 23.47 23.73 23.37 23.46 549,707 +0.03(+0.12%)
May 14, 2012 23.46 23.52 23.14 23.43 564,539 -0.17(-0.73%)
May 11, 2012 23.47 23.79 23.41 23.60 804,887 +0.04(+0.15%)
May 10, 2012 23.50 23.70 23.47 23.57 699,262 +0.18(+0.77%)
May 09, 2012 23.30 23.83 23.22 23.39 594,822 -0.07(-0.31%)
May 08, 2012 23.11 23.47 23.09 23.46 610,877 +0.21(+0.90%)
May 07, 2012 23.20 23.32 23.04 23.25 458,227 -0.02(-0.09%)
May 04, 2012 23.39 23.47 23.12 23.27 517,871 -0.22(-0.95%)
May 03, 2012 23.21 23.65 23.21 23.50 1,196,009 +0.14(+0.61%)
May 02, 2012 23.55 23.60 23.19 23.35 743,078 -0.22(-0.91%)
May 01, 2012 23.43 23.79 23.39 23.57 930,999 +0.19(+0.80%)
Apr 30, 2012 23.22 23.43 23.19 23.38 645,091 +0.12(+0.52%)
Apr 27, 2012 23.16 23.30 23.04 23.26 465,945 +0.09(+0.37%)
Apr 26, 2012 23.11 23.22 23.04 23.17 425,757 +0.05(+0.22%)
Apr 25, 2012 23.07 23.19 23.00 23.12 629,330 +0.16(+0.72%)
Apr 24, 2012 22.73 22.96 22.70 22.96 870,106 +0.19(+0.85%)
Apr 23, 2012 22.85 22.86 22.65 22.76 776,715 -0.20(-0.88%)
Apr 20, 2012 22.71 23.05 22.71 22.96 846,549 +0.34(+1.52%)
Apr 19, 2012 22.55 22.63 22.31 22.62 932,001 +0.08(+0.35%)
Apr 18, 2012 22.73 22.76 22.47 22.54 475,231 -0.19(-0.85%)
Apr 17, 2012 22.61 22.87 22.47 22.73 762,371 +0.16(+0.73%)
Apr 16, 2012 22.21 22.65 22.17 22.57 761,068 +0.36(+1.62%)
Apr 13, 2012 22.25 22.51 22.17 22.21 400,785 -0.12(-0.55%)
Apr 12, 2012 22.14 22.37 22.12 22.33 482,507 +0.15(+0.68%)
Apr 11, 2012 22.42 22.42 22.15 22.18 396,366 -0.07(-0.32%)
Apr 10, 2012 22.37 22.37 22.10 22.25 740,165 -0.11(-0.51%)
Apr 09, 2012 22.39 22.43 22.21 22.37 807,189 -0.19(-0.86%)
Apr 05, 2012 22.74 22.79 22.44 22.56 434,541 -0.20(-0.88%)
Apr 04, 2012 22.66 22.78 22.54 22.76 729,535 -0.06(-0.25%)
Apr 03, 2012 22.57 22.84 22.57 22.82 929,208 +0.21(+0.92%)
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.