$56.91 -1.78 (%) Atmos Energy Corp - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
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
11/3/201453.1153.6552.8853.47526,372
10/31/201453.5653.5652.8353.00806,898
10/30/201452.2553.3352.2553.32304,106
10/29/201452.5152.8251.8352.45398,519
10/28/201451.8152.4151.3952.38443,272
10/27/201451.5251.7851.2551.62698,582
10/24/201452.0952.1051.5651.62709,635
10/23/201451.9352.4751.6851.92466,105
10/22/201451.2851.9851.1451.42628,961
10/21/201451.0551.5550.7551.24692,819
10/20/201450.2551.0550.2150.85725,411
10/17/201450.0550.5249.3050.212,314,155
10/16/201447.8449.1647.3749.151,044,634
10/15/201448.3248.7147.2448.49829,823
10/14/201448.1048.8047.8148.74888,536
10/13/201447.8048.4247.7547.92755,171
10/10/201447.8748.5847.6347.98623,695
10/9/201448.5648.9747.5947.69566,383
10/8/201447.3948.5647.3048.52527,754
10/7/201447.5247.8747.3447.35593,620
10/6/201447.7647.9747.4747.78561,014
10/3/201447.7147.9647.2847.69498,921
10/2/201447.3347.8147.2847.48426,899
10/1/201447.6348.1147.2247.45825,155
9/30/201447.8448.1647.5647.70719,790
9/29/201446.6447.8846.6447.84704,568
9/26/201447.2247.2246.6647.01765,714
9/25/201447.6447.8947.1747.25577,918
9/24/201448.3248.3647.6247.74559,617
9/23/201448.7049.0248.2848.29485,746
9/22/201449.0949.2548.5148.90367,417
9/19/201449.4949.7049.2149.24526,200
9/18/201449.9449.9949.2049.39343,163
9/17/201450.1750.3349.5549.86263,841
9/16/201449.6950.3949.6950.13429,129
9/15/201449.7450.0249.6049.83360,766
9/12/201450.3050.3549.3349.61387,286
9/11/201449.9950.4749.8950.46304,881
9/10/201450.5150.6549.9650.17259,138
9/9/201451.1251.4150.5350.59348,944
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center