Skip to main content

Atmos Energy Corp (NY: ATO )

118.87 +0.61 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 65.61 67.69 65.54 67.66 1,378,184 +2.37(+3.63%)
Jun 29, 2016 65.39 65.95 65.19 65.29 509,153 +0.20(+0.31%)
Jun 28, 2016 64.93 65.11 64.34 65.09 536,470 +0.30(+0.46%)
Jun 27, 2016 63.93 65.01 63.90 64.79 600,120 +0.68(+1.06%)
Jun 24, 2016 63.47 64.86 63.11 64.11 653,066 +0.10(+0.16%)
Jun 23, 2016 63.81 64.01 63.46 64.01 395,559 +0.32(+0.51%)
Jun 22, 2016 63.95 63.99 63.54 63.69 594,409 -0.07(-0.12%)
Jun 21, 2016 63.39 64.00 63.07 63.76 399,343 +0.37(+0.59%)
Jun 20, 2016 63.22 63.53 62.84 63.39 476,990 +0.17(+0.26%)
Jun 17, 2016 63.19 63.41 62.64 63.22 730,543 -0.29(-0.46%)
Jun 16, 2016 63.15 63.72 63.05 63.51 323,241 +0.27(+0.43%)
Jun 15, 2016 63.55 63.55 62.66 63.24 662,062 -0.22(-0.35%)
Jun 14, 2016 63.07 63.49 62.78 63.46 586,757 +0.44(+0.70%)
Jun 13, 2016 63.25 63.51 62.89 63.02 468,535 -0.17(-0.28%)
Jun 10, 2016 63.57 63.75 63.12 63.20 396,448 -0.37(-0.58%)
Jun 09, 2016 62.41 63.65 62.32 63.56 333,162 +1.24(+1.99%)
Jun 08, 2016 62.07 62.46 61.87 62.32 397,904 +0.37(+0.59%)
Jun 07, 2016 61.85 62.25 60.81 61.96 427,049 +0.08(+0.13%)
Jun 06, 2016 62.40 62.46 61.68 61.87 645,186 -0.31(-0.50%)
Jun 03, 2016 61.15 62.36 60.93 62.18 680,147 +1.69(+2.79%)
Jun 02, 2016 60.76 60.76 60.26 60.49 664,090 -0.17(-0.29%)
Jun 01, 2016 60.66 61.16 60.43 60.67 644,468 +0.01(+0.01%)
May 31, 2016 60.52 60.86 60.21 60.66 1,217,518 +0.17(+0.29%)
May 27, 2016 60.34 60.48 60.48 60.48 608,837 +0.27(+0.44%)
May 26, 2016 59.88 60.28 59.80 60.22 576,536 +0.42(+0.71%)
May 25, 2016 60.13 60.26 59.73 59.79 582,389 -0.47(-0.77%)
May 24, 2016 59.48 60.31 59.01 60.26 895,945 +0.80(+1.34%)
May 23, 2016 60.04 60.16 59.44 59.46 390,409 -0.53(-0.89%)
May 20, 2016 59.91 60.08 59.48 59.99 617,649 +0.17(+0.29%)
May 19, 2016 59.14 59.88 58.94 59.82 485,772 +0.45(+0.76%)
May 18, 2016 59.81 60.66 59.20 59.37 714,343 -0.82(-1.36%)
May 17, 2016 61.90 61.90 59.91 60.19 722,466 -1.84(-2.97%)
May 16, 2016 61.56 62.12 61.21 62.03 1,206,747 +0.60(+0.98%)
May 13, 2016 61.65 62.06 61.07 61.43 981,927 -0.19(-0.31%)
May 12, 2016 61.49 61.80 61.32 61.62 1,470,101 -0.03(-0.05%)
May 11, 2016 61.63 62.01 61.32 61.65 687,646 +0.06(+0.09%)
May 10, 2016 61.54 62.08 61.40 61.59 487,201 +0.13(+0.22%)
May 09, 2016 61.13 61.73 60.92 61.46 654,710 +0.59(+0.96%)
May 06, 2016 60.87 61.10 60.22 60.87 699,022 +0.02(+0.03%)
May 05, 2016 59.72 61.92 59.66 60.86 1,119,389 -0.43(-0.70%)
May 04, 2016 60.35 61.90 60.10 61.29 777,845 +1.05(+1.74%)
May 03, 2016 60.62 60.79 60.12 60.24 633,738 -0.11(-0.18%)
May 02, 2016 60.17 60.65 60.02 60.34 753,577 +0.33(+0.55%)
Apr 29, 2016 59.30 60.13 58.90 60.01 761,038 +0.40(+0.67%)
Apr 28, 2016 59.07 59.96 58.98 59.62 371,775 +0.22(+0.38%)
Apr 27, 2016 59.40 59.96 58.77 59.39 458,751 +0.07(+0.13%)
Apr 26, 2016 59.14 59.59 59.05 59.32 433,009 +0.32(+0.55%)
Apr 25, 2016 58.88 59.17 58.73 59.00 470,904 +0.01(+0.01%)
Apr 22, 2016 58.39 59.11 58.30 58.99 502,787 +0.59(+1.01%)
Apr 21, 2016 59.91 59.91 58.24 58.40 572,518 -1.67(-2.78%)
Apr 20, 2016 61.30 61.62 60.01 60.07 420,195 -1.17(-1.92%)
Apr 19, 2016 60.95 61.44 60.71 61.25 459,429 +0.30(+0.49%)
Apr 18, 2016 61.12 61.12 60.73 60.95 462,535 +0.04(+0.07%)
Apr 15, 2016 60.58 61.16 60.49 60.91 820,011 +0.44(+0.73%)
Apr 14, 2016 61.12 61.49 60.47 60.47 585,942 -0.65(-1.07%)
Apr 13, 2016 61.35 61.35 60.57 61.12 431,648 -0.08(-0.14%)
Apr 12, 2016 60.96 61.54 60.79 61.21 768,781 +0.21(+0.34%)
Apr 11, 2016 61.49 61.73 60.90 61.00 480,846 -0.37(-0.61%)
Apr 08, 2016 60.97 61.68 60.67 61.37 701,124 +0.46(+0.75%)
Apr 07, 2016 60.76 61.08 60.49 60.92 1,666,852 +0.13(+0.22%)
Apr 06, 2016 60.42 60.79 60.22 60.78 600,362 +0.22(+0.37%)
Apr 05, 2016 61.51 61.51 60.44 60.56 572,188 -0.97(-1.57%)
Apr 04, 2016 61.91 61.91 61.06 61.53 841,684 -0.15(-0.24%)
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.