$70.04 -0.25 (%) Atmos Energy Corp - NYSE

Feb. 12, 2016 | 11:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
2/11/201669.7870.5369.5970.29630,413
2/10/201670.9170.9169.6970.28875,107
2/9/201669.7370.9869.2070.80675,617
2/8/201669.4769.9269.0169.85515,861
2/5/201669.5869.8568.6769.53668,592
2/4/201669.6669.9568.8569.63996,655
2/3/201669.0070.5468.9069.721,052,948
2/2/201668.6769.9767.9469.90809,585
2/1/201669.2669.8168.3868.591,130,246
1/29/201667.7169.2267.5669.221,753,502
1/28/201665.5967.6165.5167.191,006,115
1/27/201665.3965.9064.8165.13598,399
1/26/201664.1465.4764.1465.41835,172
1/25/201664.1264.9663.3463.84725,199
1/22/201662.7064.0861.8264.02564,091
1/21/201662.4462.6961.6262.38655,365
1/20/201663.8564.1961.5562.39582,124
1/19/201663.4564.2263.0663.96623,956
1/15/201661.0663.0860.0062.97694,055
1/14/201661.8863.2661.8662.98455,177
1/13/201662.2762.3961.5161.74514,300
1/12/201662.7062.7061.5162.09531,600
1/11/201661.7162.6961.7162.47501,770
1/8/201662.1865.4961.7062.26482,334
1/7/201662.1762.7161.9662.19431,998
1/6/201662.4363.1862.2062.80409,737
1/5/201662.3962.8261.8362.60590,766
1/4/201663.0263.0462.0262.37537,760
12/31/201564.1164.1162.9263.04452,197
12/30/201564.1364.3463.9564.15320,363
12/29/201564.4464.7964.0764.25333,965
12/28/201563.1464.2563.0664.22554,621
12/24/201563.0763.4362.9263.17123,901
12/23/201562.6063.4362.4363.27343,335
12/22/201562.0662.6361.4262.43653,937
12/21/201562.5762.7861.7162.08590,191
12/18/201563.1463.1661.7362.811,699,307
12/17/201563.2963.7062.9463.14473,177
12/16/201561.8663.5061.6663.26585,688
12/15/201560.7461.7360.5061.59328,680
12/14/201560.7061.2360.4260.86406,485
12/11/201560.8361.6260.5060.81581,836
12/10/201562.5062.5961.0561.14446,203
12/9/201562.0962.9961.9962.56656,108
12/8/201561.7762.2961.5662.20435,846
12/7/201562.0562.2261.6261.98530,626
12/4/201561.1762.3461.1062.25605,538
12/3/201561.8561.8560.9161.14683,444
12/2/201562.6562.6561.8561.93405,623
12/1/201562.5862.9462.0862.59381,595
11/30/201562.8163.0662.1462.31419,850
11/27/201562.2662.9862.2662.84116,648
11/25/201562.5762.7162.1862.19319,451
11/24/201562.2962.8161.6462.66477,091
11/23/201562.4162.8262.1962.38329,900
11/20/201562.5262.9462.2162.51454,558
11/19/201562.0062.5761.5862.40897,718
11/18/201560.7261.9760.1961.90625,606
11/17/201561.1661.4360.4860.55373,278
11/16/201560.2661.1759.9661.11318,292
11/13/201560.5861.0960.0660.25598,018
11/12/201561.1661.6460.4860.58341,181
11/11/201560.8361.5260.7461.30490,770
11/10/201559.6460.9459.6460.94753,314
11/9/201559.8059.8059.2259.491,075,533
11/6/201561.7462.1059.6059.811,323,596
11/5/201562.7863.5062.2262.54861,932
11/4/201563.1563.7762.8563.04637,515
11/3/201562.9963.3862.6563.19552,291
11/2/201563.0863.3162.6463.03603,008
10/30/201562.1263.4662.0763.001,649,751
10/29/201561.7362.2161.4362.13584,107
10/28/201562.0562.3961.3662.22583,580
10/27/201561.6862.0361.3861.87790,498
10/26/201560.2962.0160.1061.81723,232
10/23/201560.7560.7659.4559.93548,556
10/22/201560.4260.7260.2360.65588,651
10/21/201560.7360.9660.2260.31382,672
10/20/201560.7561.1560.4460.50531,045
10/19/201560.7161.2460.5560.93665,229
10/16/201559.8463.1959.7760.75813,043
10/15/201558.9659.7758.7559.77289,295
10/14/201559.1759.4258.7858.84518,905
10/13/201559.4959.6059.0359.11974,055
10/12/201559.0960.0058.8859.56443,450
10/9/201559.5959.7258.8559.001,041,953
10/8/201558.7059.7258.5559.54478,963
10/7/201558.6459.0158.1358.72689,372
10/6/201559.3359.3558.5058.58725,132
10/5/201559.0059.4458.6559.36495,411
10/2/201558.0358.9357.6558.93611,985
10/1/201558.1858.4657.3757.82661,197
9/30/201557.1658.3057.1158.18788,382
9/29/201557.6557.8256.8257.10743,871
9/28/201557.5157.9057.0357.60402,027
9/25/201557.1158.3356.9757.66696,967
9/24/201556.6057.0255.6956.88510,205
9/23/201556.6056.7556.2756.61519,884
9/22/201556.1856.7855.8056.58782,474
9/21/201555.9056.2855.5356.15596,298
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center