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 (%)
Jan 31, 2011 22.67 22.70 22.50 22.51 586,329 -0.01(-0.06%)
Jan 28, 2011 22.78 22.88 22.51 22.52 490,710 -0.24(-1.06%)
Jan 27, 2011 22.72 22.89 22.72 22.76 537,430 -0.03(-0.15%)
Jan 26, 2011 22.83 22.85 22.71 22.80 468,212 -0.01(-0.03%)
Jan 25, 2011 22.74 22.81 22.61 22.81 434,522 +0.02(+0.09%)
Jan 24, 2011 22.75 22.88 22.74 22.79 423,463 +0.01(+0.03%)
Jan 21, 2011 22.91 22.92 22.70 22.78 317,337 +0.03(+0.12%)
Jan 20, 2011 22.97 23.16 22.72 22.75 645,930 -0.35(-1.52%)
Jan 19, 2011 23.13 23.32 23.07 23.10 787,558 -0.08(-0.36%)
Jan 18, 2011 22.93 23.19 22.82 23.19 771,404 +0.30(+1.33%)
Jan 14, 2011 22.51 22.95 22.49 22.88 432,765 +0.38(+1.69%)
Jan 13, 2011 22.24 22.52 22.24 22.50 599,468 +0.28(+1.24%)
Jan 12, 2011 22.18 22.41 22.13 22.23 367,903 +0.17(+0.78%)
Jan 11, 2011 21.89 22.07 21.88 22.05 385,391 +0.23(+1.08%)
Jan 10, 2011 21.85 21.88 21.67 21.82 779,226 -0.10(-0.44%)
Jan 07, 2011 21.93 22.09 21.80 21.92 552,260 +0.02(+0.09%)
Jan 06, 2011 21.85 21.96 21.82 21.89 501,766 +0.06(+0.28%)
Jan 05, 2011 21.69 21.89 21.66 21.83 490,963 +0.08(+0.35%)
Jan 04, 2011 21.78 21.81 21.62 21.76 469,553 -0.01(-0.03%)
Jan 03, 2011 21.71 21.84 21.66 21.76 318,906 +0.22(+1.03%)
Dec 31, 2010 21.66 21.75 21.51 21.54 350,048 -0.17(-0.76%)
Dec 30, 2010 21.73 21.80 21.70 21.71 189,059 -0.02(-0.10%)
Dec 29, 2010 21.65 21.76 21.65 21.73 182,912 +0.08(+0.35%)
Dec 28, 2010 21.70 21.75 21.45 21.65 378,569 +0.01(+0.06%)
Dec 27, 2010 21.54 21.77 21.45 21.64 261,663 +0.05(+0.22%)
Dec 23, 2010 21.61 21.67 21.53 21.59 395,116 -0.06(-0.26%)
Dec 22, 2010 21.64 21.78 21.58 21.65 530,365 +0.09(+0.42%)
Dec 21, 2010 21.56 21.67 21.56 21.56 476,618 +0.03(+0.16%)
Dec 20, 2010 21.63 21.69 21.49 21.52 572,218 -0.12(-0.54%)
Dec 17, 2010 21.68 21.68 21.47 21.64 856,577 +0.02(+0.10%)
Dec 16, 2010 21.44 21.71 21.44 21.62 403,113 +0.18(+0.84%)
Dec 15, 2010 21.70 21.81 21.43 21.44 706,038 -0.30(-1.40%)
Dec 14, 2010 21.60 21.83 21.59 21.74 451,728 +0.21(+0.96%)
Dec 13, 2010 21.60 21.63 21.45 21.54 296,822 +0.06(+0.29%)
Dec 10, 2010 21.41 21.54 21.29 21.47 501,647 +0.20(+0.94%)
Dec 09, 2010 21.24 21.43 21.17 21.27 845,510 -0.07(-0.32%)
Dec 08, 2010 21.49 21.56 21.27 21.34 955,426 -0.21(-0.96%)
Dec 07, 2010 21.98 22.09 21.54 21.55 3,804,844 -0.26(-1.20%)
Dec 06, 2010 21.85 21.97 21.74 21.81 1,135,864 -0.09(-0.41%)
Dec 03, 2010 21.52 21.98 21.38 21.90 1,387,676 +0.23(+1.08%)
Dec 02, 2010 21.10 21.78 21.08 21.67 1,391,675 +0.55(+2.62%)
Dec 01, 2010 20.95 21.20 20.93 21.11 596,837 +0.35(+1.70%)
Nov 30, 2010 20.74 20.87 20.70 20.76 913,044 -0.11(-0.53%)
Nov 29, 2010 20.76 20.91 20.55 20.87 770,739 +0.04(+0.20%)
Nov 26, 2010 20.84 20.98 20.79 20.83 301,830 -0.12(-0.56%)
Nov 24, 2010 20.83 20.95 20.95 20.95 572,309 +0.26(+1.23%)
Nov 23, 2010 20.83 20.83 20.54 20.69 516,774 -0.22(-1.06%)
Nov 22, 2010 20.76 20.97 20.74 20.91 697,812 +0.10(+0.46%)
Nov 19, 2010 20.81 20.85 20.67 20.82 451,056 -0.03(-0.16%)
Nov 18, 2010 20.70 20.96 20.67 20.85 678,548 +0.26(+1.26%)
Nov 17, 2010 20.55 20.68 20.45 20.59 716,827 +0.08(+0.40%)
Nov 16, 2010 20.63 20.68 20.39 20.51 1,070,942 -0.22(-1.05%)
Nov 15, 2010 20.68 20.87 20.60 20.73 587,174 +0.13(+0.63%)
Nov 12, 2010 20.59 20.69 20.51 20.60 836,223 -0.03(-0.13%)
Nov 11, 2010 20.58 20.65 20.48 20.63 573,935 -0.09(-0.43%)
Nov 10, 2010 20.59 20.74 20.50 20.72 878,624 +0.14(+0.66%)
Nov 09, 2010 20.75 20.83 20.55 20.58 944,760 -0.12(-0.56%)
Nov 08, 2010 20.74 20.80 20.63 20.70 611,279 -0.07(-0.33%)
Nov 05, 2010 20.74 20.82 20.64 20.76 602,826 +0.01(+0.07%)
Nov 04, 2010 20.45 20.78 20.35 20.75 901,660 +0.40(+1.95%)
Nov 03, 2010 20.38 20.39 20.19 20.35 599,623 +0.01(+0.07%)
Nov 02, 2010 20.27 20.44 20.25 20.34 498,967 +0.18(+0.88%)
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.