$55.35 -0.03 (%) Atmos Energy Corp - NYSE

Mar. 31, 2015 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
3/30/201554.7655.4954.4855.38364,337
3/27/201553.9554.6153.8154.61480,915
3/26/201554.5154.8453.8653.89573,371
3/25/201555.3655.7854.6054.64625,392
3/24/201555.2755.6254.9455.19568,932
3/23/201555.7355.8255.2855.43417,171
3/20/201555.4155.8655.1055.851,683,189
3/19/201555.3156.0555.0355.19732,375
3/18/201554.2555.9754.0555.66825,794
3/17/201553.7854.3453.7154.25589,697
3/16/201553.2654.0653.2653.88877,913
3/13/201553.3253.3352.3253.09569,452
3/12/201552.3553.6152.3553.40596,663
3/11/201552.1852.3051.7352.05959,163
3/10/201552.0052.7451.9652.02676,886
3/9/201552.2552.5852.0752.18518,481
3/6/201552.7852.8951.9752.21935,459
3/5/201553.1853.6552.9753.43576,957
3/4/201553.2953.2952.6253.12790,540
3/3/201552.6653.3952.3153.291,072,374
3/2/201552.9453.1351.2652.12848,138
2/27/201552.6753.2152.4453.04797,985
2/26/201553.2353.3052.4752.49489,305
2/25/201553.4053.5552.9753.15735,609
2/24/201553.2553.6153.0253.33394,033
2/23/201552.9353.2452.7053.13393,308
2/20/201552.9153.0852.2752.93822,525
2/19/201553.1453.3352.7352.86695,831
2/18/201552.4253.5952.2153.531,703,623
2/17/201552.3952.8352.0552.541,557,802
2/13/201553.2053.3252.2152.52957,265
2/12/201553.5953.8152.9753.171,461,405
2/11/201554.9554.9553.3753.48850,681
2/10/201554.4755.1354.3054.95797,484
2/9/201554.9055.4454.1754.49329,057
2/6/201557.2657.5054.5055.09746,943
2/5/201557.0957.5956.7357.44417,437
2/4/201557.7758.1856.6056.76719,539
2/3/201557.1957.9757.1757.92757,998
2/2/201557.3857.7556.4557.50588,976
1/30/201558.3158.6556.7856.91934,826
1/29/201557.8458.7657.3958.69338,061
1/28/201558.6159.0457.3357.54556,405
1/27/201558.7959.3558.3658.47539,874
1/26/201558.5558.8357.6658.81420,415
1/23/201558.8559.1158.6058.66403,866
1/22/201559.0159.0558.2858.64595,860
1/21/201558.1258.6757.5558.61593,960
1/20/201558.4758.9557.4758.22458,792
1/16/201557.0458.4857.0358.47500,803
1/15/201557.3357.4756.9757.31744,612
1/14/201555.2857.1755.2857.14575,308
1/13/201555.7456.5255.0455.61341,814
1/12/201555.5255.5454.8055.34414,287
1/9/201555.7755.8554.9155.25432,975
1/8/201555.6856.0155.5855.70747,354
1/7/201554.9555.5054.3655.33550,945
1/6/201554.9355.5954.3954.55561,074
1/5/201555.4655.5154.5454.89372,966
1/2/201555.9256.1755.3555.90421,890
12/31/201457.1257.2955.7255.74568,800
12/30/201457.8757.8856.8556.85341,004
12/29/201456.1958.1856.1858.08574,595
12/26/201455.6556.4055.3956.01307,912
12/24/201454.6255.6854.6255.58190,638
12/23/201454.6054.9354.3954.68345,602
12/22/201454.3354.6253.9454.56269,737
12/19/201454.5854.8453.8754.38742,328
12/18/201454.3254.7554.0554.66407,805
12/17/201452.9753.8452.8153.82301,749
12/16/201452.5453.2852.0252.91614,111
12/15/201453.3653.3652.3752.57514,472
12/12/201454.0054.3553.0853.13530,413
12/11/201454.0154.9353.6154.55326,709
12/10/201454.8955.0753.8553.88322,526
12/9/201453.9555.1053.8555.06480,215
12/8/201454.4054.8453.8054.16342,625
12/5/201454.4054.7454.2054.36430,288
12/4/201454.3554.8554.2954.68491,036
12/3/201454.0954.5054.0954.46595,233
12/2/201453.9054.3553.5554.16586,172
12/1/201453.7154.0553.1953.91531,753
11/28/201453.6654.4553.6653.70291,029
11/26/201453.6854.0153.6153.74323,211
11/25/201453.7453.8553.4853.69363,985
11/24/201453.6253.9253.2753.61629,742
11/21/201453.6053.7553.2953.65635,621
11/20/201452.7653.1052.6453.08994,878
11/19/201453.4653.4852.9553.14723,214
11/18/201453.5653.8353.2953.42647,406
11/17/201453.1553.6653.0653.47813,225
11/14/201454.3854.5253.1953.29531,835
11/13/201453.7954.5553.4654.511,091,260
11/12/201454.1354.1353.4753.90608,464
11/11/201454.4154.5654.0554.24303,325
11/10/201454.3354.5854.0654.30357,757
11/7/201454.3354.5053.9954.43486,604
11/6/201454.8054.9253.8754.22788,618
11/5/201453.9254.2953.5654.20522,754
11/4/201453.6553.8853.2153.46545,311
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center