$72.31 +1.25 (%) Atmos Energy Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
12/7/201671.5272.3171.0672.31632,427
12/6/201671.3371.5370.7771.06434,287
12/5/201671.3471.3470.2771.15430,286
12/2/201670.6571.7270.6571.47579,051
12/1/201670.9571.4969.5770.16783,791
11/30/201672.8073.5771.1271.12965,821
11/29/201672.5174.3072.3774.15738,500
11/28/201673.1373.1772.4872.70642,995
11/25/201671.7272.9271.7272.89258,630
11/23/201671.0971.9971.0971.55427,568
11/22/201672.7273.2572.1872.38578,096
11/21/201671.8973.1971.6572.84579,544
11/18/201671.6272.2371.3271.63623,495
11/17/201670.9071.7370.8471.27384,776
11/16/201671.3471.9770.7371.28486,290
11/15/201671.1372.0171.0171.45582,176
11/14/201670.0871.0169.5070.91563,646
11/11/201670.2971.4870.2570.57582,057
11/10/201672.3973.0568.5170.47824,033
11/9/201671.7572.7271.2672.07343,924
11/8/201672.6373.9472.6373.17410,219
11/7/201671.5472.8271.0572.75328,463
11/4/201671.7572.3470.9770.97352,686
11/3/201670.5271.7770.1271.36316,519
11/2/201671.9071.9770.7370.88366,742
11/1/201674.2874.2871.9371.95341,080
10/31/201672.6474.6572.1974.391,093,422
10/28/201671.9272.5971.7771.98240,859
10/27/201672.0272.3771.3071.86313,191
10/26/201671.9972.4571.6072.38224,778
10/25/201671.7272.1671.5472.14256,813
10/24/201672.2472.3871.5771.85229,033
10/21/201671.7772.0271.3071.72295,789
10/20/201672.2972.8871.8672.17438,485
10/19/201672.2272.6471.6772.32364,381
10/18/201671.9672.4471.0872.17458,567
10/17/201671.1971.7471.0271.68263,757
10/14/201670.8471.6370.4271.08479,523
10/13/201670.1471.5570.1471.01527,196
10/12/201669.0670.1869.0670.03330,418
10/11/201670.4570.5268.9368.96592,658
10/10/201669.9270.9669.6870.70385,531
10/7/201671.1671.5669.9070.07574,964
10/6/201670.5471.0770.0370.74504,708
10/5/201671.4371.7470.4670.61581,347
10/4/201673.6473.7970.7571.27579,010
10/3/201674.3474.3973.2573.73490,497
9/30/201675.3075.3373.9674.47635,522
9/29/201675.8775.8774.4574.88378,707
9/28/201675.9976.1775.1875.84276,507
9/27/201676.7577.1375.7875.91330,773
9/26/201676.5977.0676.4176.67276,091
9/23/201677.2477.5276.6476.64475,676
9/22/201677.4277.7276.6577.65620,026
9/21/201675.4276.9475.2976.86387,061
9/20/201675.9276.0075.1575.20620,822
9/19/201674.0975.4974.0975.45497,165
9/16/201673.2474.2372.9074.09866,939
9/15/201672.6973.5972.6073.51524,814
9/14/201672.7273.3172.2872.64760,258
9/13/201672.9773.0572.1872.59743,094
9/12/201671.7773.3371.6173.23696,464
9/9/201674.5975.0571.8671.88546,104
9/8/201675.3375.7774.9975.39330,864
9/7/201674.7376.1474.3275.51429,498
9/6/201674.1274.9474.0874.69494,337
9/2/201673.3574.4173.1373.97533,894
9/1/201673.6873.8573.0573.25275,390
8/31/201673.8074.2373.2573.70422,641
8/30/201674.6675.2773.7173.89340,584
8/29/201673.9974.9373.9974.49303,093
8/26/201675.0375.5373.6173.79276,049
8/25/201674.6775.2174.0274.92312,954
8/24/201674.8474.9774.1174.72355,075
8/23/201675.3175.8074.8574.90354,281
8/22/201675.2275.4974.9875.23303,146
8/19/201675.1475.6574.5075.09393,514
8/18/201675.0176.0174.8476.01565,181
8/17/201674.2375.3373.8775.25461,139
8/16/201675.5075.6074.2674.28495,690
8/15/201677.2777.3775.6775.77470,752
8/12/201677.6978.0077.1577.26176,629
8/11/201677.3577.7777.1977.35219,184
8/10/201677.5677.7977.2177.39323,539
8/9/201677.5677.9377.2977.41301,082
8/8/201677.9778.4777.3377.62353,282
8/5/201678.9778.9777.7178.12376,009
8/4/201677.9480.1877.9079.01463,970
8/3/201679.3479.4678.2378.91376,336
8/2/201679.1579.4078.6579.22375,349
8/1/201679.6679.7579.0879.42283,983
7/29/201679.3880.0879.3379.79561,045
7/28/201678.8079.5378.5179.30335,608
7/27/201679.5979.6978.3978.84515,699
7/26/201680.0580.2579.3979.59248,432
7/25/201680.1380.1579.6379.95291,267
7/22/201679.6280.6179.5380.51230,253
7/21/201679.4579.9378.9479.74276,940
7/20/201679.9480.0479.6179.66212,599
7/19/201680.0480.0479.7079.93246,372
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center