Indicators

Atmos Energy Corp (NY: ATO )

113.99 -3.20 (-2.73%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.68	15.70	15.33	15.69	1,043,469	+0.12(+0.80%)
May 28, 2009	15.47	15.70	15.38	15.57	905,422	+0.10(+0.68%)
May 27, 2009	15.98	16.07	15.43	15.46	1,314,947	-0.53(-3.31%)
May 26, 2009	15.69	16.00	15.58	15.99	625,851	+0.36(+2.30%)
May 22, 2009	15.75	15.86	15.60	15.63	444,898	-0.10(-0.62%)
May 21, 2009	15.80	15.93	15.68	15.73	579,841	-0.37(-2.27%)
May 20, 2009	16.27	16.31	16.07	16.10	1,028,019	-0.02(-0.12%)
May 19, 2009	16.05	16.27	16.00	16.12	617,617	+0.09(+0.57%)
May 18, 2009	15.83	16.12	15.76	16.03	816,037	+0.25(+1.57%)
May 15, 2009	16.01	16.11	15.71	15.78	703,034	-0.26(-1.63%)
May 14, 2009	16.29	16.42	15.94	16.04	1,028,511	-0.30(-1.84%)
May 13, 2009	16.84	16.89	16.28	16.34	1,274,288	-0.53(-3.14%)
May 12, 2009	16.99	17.06	16.76	16.87	932,175	-0.03(-0.16%)
May 11, 2009	16.71	17.12	16.71	16.90	824,896	+0.12(+0.74%)
May 08, 2009	16.95	17.12	16.69	16.77	1,076,644	-0.14(-0.85%)
May 07, 2009	16.93	16.99	16.71	16.92	632,459	+0.10(+0.58%)
May 06, 2009	16.92	17.01	16.75	16.82	869,658	-0.07(-0.43%)
May 05, 2009	17.10	17.27	16.82	16.89	694,549	-0.35(-2.05%)
May 04, 2009	17.26	17.26	17.16	17.24	1,911,738	+0.48(+2.85%)

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.