Atmos Energy Corp $50.21

down -0.44


21/8/2014 04:00 PM  |  NYSE : ATO  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
8/20/201450.5550.6950.2350.65300,099
8/19/201449.9450.6149.7750.56250,539
8/18/201450.0650.0849.5749.76210,557
8/15/201449.7250.0649.3849.77217,430
8/14/201449.3449.6049.2149.57320,581
8/13/201448.6349.1648.6349.13243,027
8/12/201448.4948.7948.3548.53252,352
8/11/201448.5848.8448.3048.60422,498
8/8/201447.4848.4847.4748.47482,719
8/7/201447.3647.9647.1247.59609,189
8/6/201447.3047.6147.1247.30621,459
8/5/201447.5348.0347.2947.41542,370
8/4/201448.2648.2646.7747.79694,674
8/1/201448.2648.6547.8248.16535,586
7/31/201448.8749.2648.2948.32593,205
7/30/201450.5850.7649.1149.28567,213
7/29/201450.9350.9750.3950.53516,109
7/28/201449.9850.8549.8950.72650,104
7/25/201450.9050.9150.0750.20328,350
7/24/201450.9951.3850.9250.93284,170
7/23/201451.3551.3550.9050.94230,991
7/22/201451.2551.3551.0451.20288,173
7/21/201451.2651.3350.9851.07404,937
7/18/201450.7851.4750.4751.35834,035
7/17/201451.0251.3050.5350.55294,821
7/16/201451.4251.4250.3451.01817,960
7/15/201451.0251.4150.8651.24242,571
7/14/201451.3851.4150.9851.03292,415
7/11/201451.6251.8651.1751.20256,496
7/10/201451.0551.8050.9351.65430,282
7/9/201451.4051.6850.8451.26523,728
7/8/201451.1051.6551.1051.53625,101
7/7/201451.3351.6950.7551.17532,044
7/3/201451.7152.0251.0151.45389,709
7/2/201452.6052.6451.6251.81634,924
7/1/201453.4753.4752.5752.68989,399
6/30/201452.7153.4152.6653.40674,547
6/27/201452.4753.0552.2652.71654,892
6/26/201453.0653.1652.6152.65368,868
6/25/201452.4553.0552.4553.02347,884
6/24/201452.3753.0052.2852.61279,112
6/23/201452.8052.9152.1752.44296,162
6/20/201452.8753.0052.4352.67486,135
6/19/201452.3053.0052.2952.78320,735
6/18/201451.7052.3951.7052.29320,944
6/17/201451.3452.0651.0351.69444,543
6/16/201451.0651.8951.0251.50465,466
6/13/201450.5751.2150.4551.07302,276
6/12/201450.3350.7349.8750.60290,950
6/11/201450.6950.9150.3950.40167,891
6/10/201451.1951.2150.7650.82349,635
6/9/201451.1851.4050.9451.17516,160
6/6/201451.7451.8451.1251.17352,024
6/5/201451.3151.5351.1951.50474,062
6/4/201451.1051.4851.0851.34468,339
6/3/201450.5751.2350.5251.10850,002
6/2/201450.3650.6150.1450.57512,165
5/30/201449.7850.2349.7350.10456,300
5/29/201450.1350.1749.4349.76790,243
5/28/201450.1150.2949.9150.12853,210
5/27/201450.5150.6050.0450.08544,129
5/23/201450.4950.5450.2250.33374,661
5/22/201450.1050.7149.7050.42332,024
5/21/201450.6250.6950.1250.26304,597
5/20/201450.1450.4749.8950.43480,118
5/19/201450.6350.7050.1150.12466,654
5/16/201450.3350.6150.0250.58310,494
5/15/201450.2550.5449.7350.14514,333
5/14/201450.1950.8650.0950.48366,348
5/13/201450.0750.2349.9050.11969,461
5/12/201450.5050.5549.9650.02672,565
5/9/201450.3750.9650.2150.411,077,054
5/8/201452.4753.0250.3750.481,471,150
5/7/201451.1251.7351.1251.59730,632
5/6/201450.8151.2550.7951.16669,960
5/5/201450.4851.1250.4351.05344,287
5/2/201451.1751.3450.2750.56788,616
5/1/201451.2651.4150.6651.28674,335
4/30/201451.0651.1350.7551.04613,491
4/29/201451.5251.8251.0051.071,514,826
4/28/201451.4451.7350.9851.571,003,881
4/25/201450.7451.3750.7051.27704,860
4/24/201450.5450.8150.2550.79617,232
4/23/201450.0950.8050.0150.39946,203
4/22/201449.6350.0449.6150.04547,416
4/21/201449.6950.2049.2249.64635,134
4/17/201450.2050.5249.7049.902,909,229
4/16/201450.2750.4349.8850.42692,796
4/15/201448.9750.1848.8850.07904,131
4/14/201448.7649.1548.4348.991,114,373
4/11/201448.6849.0347.9848.521,365,353
4/10/201448.5549.1248.5348.901,738,803
4/9/201447.9948.6347.7348.521,410,339
4/8/201447.6648.0247.2547.99575,305
4/7/201447.6048.0047.3647.65926,078
4/4/201447.9348.3647.6347.65546,148
4/3/201447.5547.9947.3747.79651,064
4/2/201446.9247.6746.5547.40503,743
4/1/201447.2347.2346.4246.94734,020
3/31/201446.3647.2046.2247.13574,839
Trading Center