Skip to main content

Atmos Energy Corp (NY: ATO )

118.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 99.20 101.45 101.20 2,385,535 +1.05(+1.05%)
Jan 28, 2022 98.70 100.20 97.76 100.15 1,347,328 +1.21(+1.22%)
Jan 27, 2022 98.54 100.48 98.28 98.94 1,334,703 +1.11(+1.14%)
Jan 26, 2022 97.91 99.42 96.99 97.83 1,657,695 -0.25(-0.26%)
Jan 25, 2022 96.01 98.49 95.50 98.08 1,659,465 +1.51(+1.56%)
Jan 24, 2022 98.72 99.37 94.21 96.57 1,345,565 -2.14(-2.17%)
Jan 21, 2022 99.09 100.07 98.63 98.71 1,431,164 -0.41(-0.41%)
Jan 20, 2022 99.42 99.85 98.52 99.12 1,418,959 -0.30(-0.30%)
Jan 19, 2022 99.73 101.45 99.39 99.42 1,023,262 -0.07(-0.07%)
Jan 18, 2022 99.43 99.84 97.72 99.49 1,188,633 -0.60(-0.60%)
Jan 14, 2022 100.09 0 +0.06(+0.06%)
Jan 13, 2022 98.32 100.42 98.28 100.03 1,823,899 +1.69(+1.72%)
Jan 12, 2022 98.22 98.94 97.75 98.35 963,880 -0.42(-0.42%)
Jan 11, 2022 99.55 99.82 97.50 98.76 907,241 -0.48(-0.49%)
Jan 10, 2022 99.50 99.88 98.77 99.24 905,860 -0.13(-0.13%)
Jan 07, 2022 99.61 99.91 98.95 99.37 1,320,083 -0.45(-0.45%)
Jan 06, 2022 101.07 101.40 99.54 99.83 971,290 -0.78(-0.78%)
Jan 05, 2022 100.32 101.61 100.29 100.61 906,644 +0.32(+0.32%)
Jan 04, 2022 99.23 101.39 98.97 100.29 1,244,197 +1.18(+1.19%)
Jan 03, 2022 99.10 99.13 97.71 99.11 997,661 +0.23(+0.23%)
Dec 31, 2021 98.49 99.20 97.76 98.88 690,370 +0.26(+0.27%)
Dec 30, 2021 99.03 99.38 98.45 98.62 609,295 -0.32(-0.32%)
Dec 29, 2021 97.74 99.09 97.32 98.94 1,008,743 +1.32(+1.35%)
Dec 28, 2021 98.16 98.80 97.37 97.62 778,771 -0.59(-0.61%)
Dec 27, 2021 97.16 98.36 97.01 98.21 1,117,208 +1.26(+1.29%)
Dec 23, 2021 96.34 97.75 96.05 96.96 1,179,071 +0.58(+0.60%)
Dec 22, 2021 93.61 96.45 93.50 96.38 1,612,448 +2.51(+2.67%)
Dec 21, 2021 94.23 94.66 93.15 93.87 1,054,747 +0.12(+0.13%)
Dec 20, 2021 92.41 93.80 91.94 93.75 706,800 +0.47(+0.51%)
Dec 17, 2021 94.73 94.73 93.16 93.28 1,749,598 -1.43(-1.51%)
Dec 16, 2021 92.88 94.93 92.60 94.71 1,969,878 +1.73(+1.86%)
Dec 15, 2021 92.27 93.23 91.68 92.98 1,387,103 +1.30(+1.42%)
Dec 14, 2021 91.91 92.82 91.42 91.68 1,528,956 -0.20(-0.22%)
Dec 13, 2021 90.98 92.74 90.98 91.88 1,660,402 +1.52(+1.68%)
Dec 10, 2021 90.19 90.75 89.65 90.36 1,198,868 +0.48(+0.54%)
Dec 09, 2021 89.11 90.16 87.02 89.88 1,827,567 +0.77(+0.87%)
Dec 08, 2021 89.52 89.84 88.13 89.11 3,240,564 -0.44(-0.50%)
Dec 07, 2021 88.95 90.09 88.39 89.55 1,696,403 +0.30(+0.34%)
Dec 06, 2021 88.46 89.81 88.15 89.25 1,461,959 +1.70(+1.94%)
Dec 03, 2021 86.12 88.07 85.59 87.55 1,437,221 +1.96(+2.29%)
Dec 02, 2021 84.47 86.44 83.96 85.59 1,412,647 +1.18(+1.40%)
Dec 01, 2021 86.00 87.20 84.41 84.41 1,343,540 -0.84(-0.99%)
Nov 30, 2021 87.77 87.77 85.17 85.25 2,459,757 -3.28(-3.71%)
Nov 29, 2021 88.55 88.96 87.60 88.53 987,947 +0.40(+0.45%)
Nov 26, 2021 88.43 88.68 87.50 88.13 512,387 -0.89(-1.00%)
Nov 24, 2021 89.49 89.82 88.65 89.02 1,114,537 -0.29(-0.33%)
Nov 23, 2021 89.80 90.04 88.84 89.31 797,945 -0.29(-0.32%)
Nov 22, 2021 89.02 89.75 88.14 89.60 936,388 +0.67(+0.76%)
Nov 19, 2021 87.15 89.39 86.86 88.93 3,350,667 +2.15(+2.47%)
Nov 18, 2021 87.63 86.80 86.36 86.78 847,234 -1.16(-1.32%)
Nov 17, 2021 88.44 88.44 87.19 87.94 862,978 -0.67(-0.76%)
Nov 16, 2021 90.10 90.10 88.50 88.62 802,135 -1.54(-1.70%)
Nov 15, 2021 89.84 90.22 89.13 90.15 1,037,936 +0.73(+0.82%)
Nov 12, 2021 89.29 89.74 88.57 89.42 864,384 +0.62(+0.70%)
Nov 11, 2021 89.32 90.10 88.20 88.81 840,128 +0.66(+0.74%)
Nov 10, 2021 87.53 88.15 729,953 +0.87(+1.00%)
Nov 09, 2021 87.08 87.75 86.99 87.28 723,152 +0.16(+0.18%)
Nov 08, 2021 88.04 88.15 86.27 87.12 514,145 -0.96(-1.09%)
Nov 05, 2021 88.29 89.08 87.84 88.07 500,708 +0.34(+0.38%)
Nov 04, 2021 87.48 88.16 86.89 87.74 710,686 +0.25(+0.29%)
Nov 03, 2021 87.89 88.79 86.88 87.48 806,508 -0.40(-0.46%)
Nov 02, 2021 87.68 87.93 86.45 87.89 710,744 +0.70(+0.81%)
Nov 01, 2021 86.08 87.33 86.26 87.18 504,077 +0.86(+1.00%)
Oct 29, 2021 86.95 87.62 85.93 86.32 1,449,109 -0.72(-0.83%)
Oct 28, 2021 85.90 87.15 85.81 87.04 506,773 +1.04(+1.21%)
Oct 27, 2021 88.23 88.13 85.94 86.00 816,903 -2.11(-2.39%)
Oct 26, 2021 88.28 88.11 462,859 -0.16(-0.18%)
Oct 25, 2021 88.18 88.76 87.28 88.27 495,509 +0.15(+0.17%)
Oct 22, 2021 87.88 88.34 87.65 88.12 450,380 +0.55(+0.63%)
Oct 21, 2021 88.65 88.85 87.28 87.57 561,624 -1.00(-1.13%)
Oct 20, 2021 87.32 88.86 87.01 88.57 765,538 +1.54(+1.77%)
Oct 19, 2021 85.75 87.05 85.11 87.03 673,602 +1.67(+1.95%)
Oct 18, 2021 86.56 86.92 85.01 85.37 924,200 -1.78(-2.04%)
Oct 15, 2021 88.18 88.70 87.11 87.15 832,093 -0.88(-1.00%)
Oct 14, 2021 86.67 88.08 86.55 88.03 1,115,675 +1.63(+1.89%)
Oct 13, 2021 82.99 86.80 82.56 86.40 1,738,323 +3.02(+3.62%)
Oct 12, 2021 83.38 83.96 83.08 83.38 499,538 -0.12(-0.15%)
Oct 11, 2021 84.22 84.79 83.48 83.50 470,049 -0.80(-0.94%)
Oct 08, 2021 84.28 84.58 83.99 84.30 657,670 +0.19(+0.22%)
Oct 07, 2021 83.60 84.89 83.56 84.11 1,047,658 -0.37(-0.44%)
Oct 06, 2021 83.91 84.55 82.87 84.49 1,256,182 +0.14(+0.17%)
Oct 05, 2021 84.99 85.07 84.09 84.34 865,510 -0.51(-0.60%)
Oct 04, 2021 83.27 85.40 83.15 84.85 1,082,019 +1.66(+1.99%)
Oct 01, 2021 83.09 83.63 82.27 83.19 852,029 +0.54(+0.66%)
Sep 30, 2021 83.50 83.75 82.40 82.65 1,653,001 -0.67(-0.80%)
Sep 29, 2021 81.23 83.38 81.11 83.31 1,073,026 +2.08(+2.56%)
Sep 28, 2021 82.45 82.61 80.40 81.23 763,847 -0.83(-1.02%)
Sep 27, 2021 82.79 84.03 81.96 82.07 793,687 -0.60(-0.73%)
Sep 24, 2021 82.83 83.68 82.65 82.67 566,274 +0.08(+0.10%)
Sep 23, 2021 83.13 83.76 82.49 82.58 478,354 -0.58(-0.70%)
Sep 22, 2021 83.51 83.93 82.98 83.16 715,585 -0.03(-0.03%)
Sep 21, 2021 83.81 84.63 83.17 83.19 934,212 -0.33(-0.39%)
Sep 20, 2021 83.15 84.08 82.62 83.52 930,172 +0.04(+0.04%)
Sep 17, 2021 83.78 84.33 83.47 83.48 1,254,269 -0.63(-0.75%)
Sep 16, 2021 83.83 84.67 83.44 84.11 670,120 +0.19(+0.22%)
Sep 15, 2021 85.36 85.84 83.63 83.92 814,586 -1.61(-1.88%)
Sep 14, 2021 86.53 86.92 85.12 85.54 1,099,887 -0.84(-0.98%)
Sep 13, 2021 87.74 88.04 86.16 86.38 966,467 -0.88(-1.01%)
Sep 10, 2021 90.10 90.28 87.18 87.26 968,222 -2.88(-3.19%)
Sep 09, 2021 91.39 91.39 90.11 90.14 914,592 -1.37(-1.50%)
Sep 08, 2021 89.99 92.06 89.64 91.50 674,752 +1.42(+1.58%)
Sep 07, 2021 91.10 91.28 89.80 90.08 656,074 -1.28(-1.41%)
Sep 03, 2021 91.80 92.07 91.34 91.36 638,742 -0.75(-0.81%)
Sep 02, 2021 92.09 92.38 91.47 92.11 730,093 +0.05(+0.05%)
Sep 01, 2021 91.80 92.39 91.40 92.07 713,257 +0.69(+0.76%)
Aug 31, 2021 91.17 91.54 90.77 91.37 818,800 +0.04(+0.04%)
Aug 30, 2021 91.26 91.64 90.96 91.34 391,121 +0.08(+0.09%)
Aug 27, 2021 90.79 91.40 90.57 91.25 368,573 +0.64(+0.70%)
Aug 26, 2021 91.24 91.30 90.45 90.61 425,948 -0.74(-0.81%)
Aug 25, 2021 91.94 91.94 90.98 91.35 687,311 -0.59(-0.64%)
Aug 24, 2021 91.86 92.32 90.94 91.94 896,547 +0.28(+0.31%)
Aug 23, 2021 92.71 92.87 91.51 91.66 671,616 -0.89(-0.96%)
Aug 20, 2021 91.49 92.83 91.04 92.55 1,062,406 +0.71(+0.77%)
Aug 19, 2021 92.29 92.85 91.56 91.85 775,192 -0.33(-0.35%)
Aug 18, 2021 94.12 94.35 91.76 92.17 753,353 -1.83(-1.94%)
Aug 17, 2021 93.75 94.38 93.29 94.00 881,327 -0.11(-0.12%)
Aug 16, 2021 94.50 95.24 93.77 94.11 777,583 -0.37(-0.39%)
Aug 13, 2021 93.65 94.77 93.27 94.48 578,105 +0.84(+0.89%)
Aug 12, 2021 94.28 94.39 93.25 93.64 496,111 -0.53(-0.56%)
Aug 11, 2021 94.08 94.42 93.62 94.17 410,589 +0.23(+0.25%)
Aug 10, 2021 94.26 94.46 93.47 93.94 506,304 -0.21(-0.23%)
Aug 09, 2021 94.04 94.43 93.25 94.16 690,276 +0.21(+0.23%)
Aug 06, 2021 94.51 94.88 93.84 93.94 639,240 -0.39(-0.41%)
Aug 05, 2021 93.01 94.35 92.43 94.33 682,744 +1.79(+1.93%)
Aug 04, 2021 92.28 92.69 91.32 92.54 627,101 -0.27(-0.29%)
Aug 03, 2021 92.63 93.26 92.32 92.81 571,990 +0.13(+0.14%)
Aug 02, 2021 91.95 93.12 91.80 92.68 539,916 +0.88(+0.96%)
Jul 30, 2021 93.40 93.90 91.46 91.80 1,297,932 -1.49(-1.60%)
Jul 29, 2021 93.60 93.72 92.28 93.29 421,940 -0.15(-0.16%)
Jul 28, 2021 94.27 94.29 92.60 93.44 531,222 -0.70(-0.74%)
Jul 27, 2021 92.59 94.42 92.27 94.14 429,859 +1.47(+1.59%)
Jul 26, 2021 92.42 92.86 92.25 92.67 526,820 +0.07(+0.07%)
Jul 23, 2021 91.25 92.69 91.01 92.60 481,034 +1.67(+1.83%)
Jul 22, 2021 91.13 91.86 90.78 90.93 510,279 -0.55(-0.60%)
Jul 21, 2021 92.78 93.27 91.41 91.48 783,367 -1.15(-1.25%)
Jul 20, 2021 92.48 93.36 91.88 92.64 997,569 +0.50(+0.55%)
Jul 19, 2021 94.11 94.35 90.78 92.13 1,130,876 -2.13(-2.26%)
Jul 16, 2021 94.19 94.75 93.75 94.27 674,372 +0.39(+0.42%)
Jul 15, 2021 92.38 94.02 92.31 93.88 615,577 +1.28(+1.38%)
Jul 14, 2021 91.88 92.84 91.51 92.60 437,513 +0.61(+0.66%)
Jul 13, 2021 92.52 92.96 91.86 92.00 627,156 -0.60(-0.64%)
Jul 12, 2021 91.42 92.67 91.15 92.59 635,436 +0.85(+0.92%)
Jul 09, 2021 91.46 91.84 90.46 91.74 821,300 +0.81(+0.89%)
Jul 08, 2021 90.78 91.59 90.48 90.93 458,734 -0.27(-0.30%)
Jul 07, 2021 90.13 91.26 89.86 91.20 635,618 +0.81(+0.90%)
Jul 06, 2021 90.32 90.55 88.65 90.39 701,464 -0.03(-0.03%)
Jul 02, 2021 90.30 90.58 89.75 90.42 523,036 +0.12(+0.13%)
Jul 01, 2021 89.71 90.76 89.02 90.30 662,558 +0.81(+0.91%)
Jun 30, 2021 89.56 90.12 89.08 89.49 663,285 -0.28(-0.31%)
Jun 29, 2021 91.65 91.86 89.55 89.77 594,190 -2.18(-2.37%)
Jun 28, 2021 92.21 92.24 91.53 91.95 453,571 -0.17(-0.18%)
Jun 25, 2021 90.54 92.12 90.43 92.12 618,026 +1.37(+1.51%)
Jun 24, 2021 90.38 90.87 90.08 90.75 669,566 +0.10(+0.11%)
Jun 23, 2021 91.63 91.63 90.54 90.64 901,993 -0.99(-1.08%)
Jun 22, 2021 91.86 92.43 91.38 91.63 937,945 -0.59(-0.64%)
Jun 21, 2021 91.60 92.66 91.37 92.22 961,295 +1.08(+1.19%)
Jun 18, 2021 92.75 92.81 90.94 91.14 2,234,914 -2.25(-2.41%)
Jun 17, 2021 93.72 94.37 93.12 93.39 739,448 -0.25(-0.27%)
Jun 16, 2021 94.22 94.52 93.21 93.64 952,985 -0.36(-0.39%)
Jun 15, 2021 93.98 94.57 93.74 94.01 748,085 -0.13(-0.14%)
Jun 14, 2021 94.75 94.83 93.76 94.14 811,342 -0.64(-0.68%)
Jun 11, 2021 94.37 94.78 93.79 94.78 617,724 +0.53(+0.56%)
Jun 10, 2021 94.30 94.70 94.02 94.25 562,354 +0.07(+0.07%)
Jun 09, 2021 93.55 94.25 92.93 94.18 692,031 +0.80(+0.86%)
Jun 08, 2021 94.18 94.25 93.03 93.38 657,246 -0.63(-0.67%)
Jun 07, 2021 93.97 94.16 93.50 94.02 665,139 +0.24(+0.26%)
Jun 04, 2021 94.52 94.67 93.62 93.77 606,950 -0.45(-0.47%)
Jun 03, 2021 93.35 94.54 93.29 94.22 656,205 +0.67(+0.72%)
Jun 02, 2021 92.88 94.40 92.62 93.55 851,376 +0.96(+1.04%)
Jun 01, 2021 92.57 92.64 91.99 92.59 671,315 +0.25(+0.27%)
May 28, 2021 92.59 92.90 92.08 92.34 683,047 +0.01(+0.01%)
May 27, 2021 91.97 92.86 91.86 92.33 3,476,178 +0.50(+0.55%)
May 26, 2021 91.55 92.20 91.05 91.83 792,467 +0.31(+0.34%)
May 25, 2021 91.55 91.55 90.48 91.52 588,118 -0.13(-0.14%)
May 24, 2021 91.59 92.20 91.51 91.65 679,298 +0.23(+0.25%)
May 21, 2021 91.33 91.93 90.17 91.42 1,969,784 +0.45(+0.50%)
May 20, 2021 90.56 91.60 90.50 90.97 573,209 +0.19(+0.21%)
May 19, 2021 91.77 91.86 90.30 90.77 708,960 -0.95(-1.04%)
May 18, 2021 90.61 92.12 90.13 91.72 1,014,119 +0.58(+0.64%)
May 17, 2021 92.82 93.04 91.12 91.14 918,058 -1.80(-1.94%)
May 14, 2021 93.31 94.03 92.68 92.95 722,721 -0.14(-0.15%)
May 13, 2021 91.35 93.61 90.97 93.08 594,030 +1.26(+1.37%)
May 12, 2021 94.10 94.12 91.73 91.83 902,734 -1.91(-2.03%)
May 11, 2021 96.19 96.39 93.15 93.73 776,830 -2.04(-2.13%)
May 10, 2021 95.81 96.92 95.32 95.77 1,106,006 +0.47(+0.50%)
May 07, 2021 95.30 95.99 95.05 95.30 753,039 -0.32(-0.34%)
May 06, 2021 95.00 96.43 94.71 95.62 805,672 +0.76(+0.80%)
May 05, 2021 94.98 95.26 93.52 94.86 645,245 -0.94(-0.99%)
May 04, 2021 96.18 96.46 95.03 95.81 703,337 -0.22(-0.23%)
May 03, 2021 95.84 96.95 95.69 96.03 840,775 +0.19(+0.19%)
Apr 30, 2021 94.75 95.95 94.41 95.84 933,413 +1.30(+1.38%)
Apr 29, 2021 93.63 94.61 93.12 94.54 1,198,521 +1.74(+1.87%)
Apr 28, 2021 93.99 94.39 92.74 92.80 920,650 -1.09(-1.16%)
Apr 27, 2021 94.83 94.83 93.72 93.89 573,612 -0.86(-0.91%)
Apr 26, 2021 95.81 95.81 94.30 94.75 639,033 -0.87(-0.91%)
Apr 23, 2021 96.01 96.46 95.42 95.62 405,098 -0.05(-0.05%)
Apr 22, 2021 95.66 96.17 95.43 95.67 513,359 +0.01(+0.01%)
Apr 21, 2021 96.78 97.14 95.64 95.66 1,233,341 -1.11(-1.15%)
Apr 20, 2021 94.50 96.90 94.37 96.77 862,709 +2.54(+2.70%)
Apr 19, 2021 94.66 94.66 93.67 94.22 1,047,313 +0.02(+0.02%)
Apr 16, 2021 94.10 94.51 93.01 94.20 938,601 +0.46(+0.49%)
Apr 15, 2021 92.52 93.76 92.34 93.74 704,219 +1.10(+1.19%)
Apr 14, 2021 91.44 92.92 91.35 92.64 621,807 +0.96(+1.05%)
Apr 13, 2021 92.07 92.90 91.48 91.68 800,016 -0.25(-0.27%)
Apr 12, 2021 92.17 92.78 91.78 91.93 518,028 +0.21(+0.23%)
Apr 09, 2021 91.41 91.98 90.98 91.72 587,112 +0.75(+0.82%)
Apr 08, 2021 91.29 91.47 90.42 90.97 916,968 +0.08(+0.09%)
Apr 07, 2021 90.60 91.48 89.99 90.88 609,078 -0.03(-0.03%)
Apr 06, 2021 90.99 91.19 90.20 90.91 790,744 -0.33(-0.36%)
Apr 05, 2021 90.82 91.78 90.30 91.24 555,182 +0.35(+0.39%)
Apr 01, 2021 91.20 91.47 89.82 90.89 744,915 -0.56(-0.62%)
Mar 31, 2021 90.89 91.82 89.70 91.46 1,235,190 -0.04(-0.04%)
Mar 30, 2021 91.12 91.81 90.20 91.49 1,007,101 +0.04(+0.04%)
Mar 29, 2021 89.99 91.47 89.81 91.46 1,052,065 +1.49(+1.66%)
Mar 26, 2021 89.87 90.03 88.29 89.97 707,626 +0.15(+0.16%)
Mar 25, 2021 89.13 90.14 88.10 89.82 807,163 +1.14(+1.28%)
Mar 24, 2021 87.29 89.19 86.90 88.68 916,015 +1.55(+1.77%)
Mar 23, 2021 86.04 87.41 85.92 87.14 811,589 +0.59(+0.68%)
Mar 22, 2021 86.71 87.13 85.12 86.54 1,109,767 -0.51(-0.58%)
Mar 19, 2021 86.53 87.80 85.91 87.05 2,103,099 +0.52(+0.60%)
Mar 18, 2021 85.34 86.78 84.78 86.53 842,216 +1.02(+1.19%)
Mar 17, 2021 86.84 87.47 85.42 85.52 849,699 -1.27(-1.46%)
Mar 16, 2021 85.90 87.02 85.76 86.78 1,074,156 +0.56(+0.65%)
Mar 15, 2021 85.11 86.31 84.76 86.22 809,860 +1.64(+1.94%)
Mar 12, 2021 83.93 85.09 83.54 84.58 823,924 +1.42(+1.71%)
Mar 11, 2021 83.38 83.92 82.82 83.16 739,571 -0.86(-1.02%)
Mar 10, 2021 83.13 84.29 82.40 84.02 952,890 +1.36(+1.65%)
Mar 09, 2021 83.41 84.52 82.58 82.66 995,053 -2.13(-2.51%)
Mar 08, 2021 85.12 85.32 82.97 84.79 1,166,027 -0.06(-0.08%)
Mar 05, 2021 82.28 85.71 82.28 84.85 1,828,349 +2.60(+3.16%)
Mar 04, 2021 83.19 84.35 81.91 82.25 1,487,352 +0.42(+0.51%)
Mar 03, 2021 81.20 82.77 80.45 81.83 1,208,286 +1.12(+1.39%)
Mar 02, 2021 79.49 80.90 79.38 80.72 1,143,463 +1.38(+1.74%)
Mar 01, 2021 79.21 80.43 79.19 79.34 816,181 +1.05(+1.35%)
Feb 26, 2021 81.77 82.00 78.26 78.28 1,528,308 -3.35(-4.10%)
Feb 25, 2021 82.23 83.50 81.49 81.63 1,002,893 -0.41(-0.50%)
Feb 24, 2021 83.22 83.38 81.94 82.04 1,083,123 -0.89(-1.07%)
Feb 23, 2021 83.65 85.04 82.62 82.93 1,077,826 +0.20(+0.25%)
Feb 22, 2021 83.27 84.18 81.96 82.72 2,362,142 -3.84(-4.44%)
Feb 19, 2021 85.94 87.09 85.31 86.56 2,302,081 +0.46(+0.53%)
Feb 18, 2021 85.08 86.66 85.08 86.10 929,508 +1.16(+1.36%)
Feb 17, 2021 83.87 85.39 83.53 84.95 1,065,550 +1.19(+1.43%)
Feb 16, 2021 83.49 84.08 82.97 83.75 785,671 +0.07(+0.09%)
Feb 12, 2021 83.63 84.35 82.86 83.68 834,680 +0.01(+0.01%)
Feb 11, 2021 83.74 84.56 82.99 83.67 941,789 -0.74(-0.88%)
Feb 10, 2021 82.87 84.67 82.58 84.41 1,236,442 +2.07(+2.51%)
Feb 09, 2021 81.92 82.37 81.13 82.35 725,466 +0.48(+0.58%)
Feb 08, 2021 81.97 82.54 81.42 81.87 964,872 +0.03(+0.03%)
Feb 05, 2021 81.97 82.22 81.33 81.84 757,643 +0.25(+0.30%)
Feb 04, 2021 80.38 81.64 79.98 81.59 1,491,152 +1.59(+1.99%)
Feb 03, 2021 81.56 81.96 79.69 80.00 1,116,779 -1.48(-1.82%)
Feb 02, 2021 81.70 83.05 80.84 81.48 824,480 +0.01(+0.01%)
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.