$53.50 -0.09 (%) Atmos Energy Corp - NYSE

May. 22, 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
5/22/201553.5253.6353.1053.50216,087
5/21/201553.9854.1253.3953.59357,163
5/20/201554.2954.5654.1754.28283,962
5/19/201554.1954.4654.0654.29344,826
5/18/201553.7254.3953.6754.37445,723
5/15/201553.4853.9053.4253.84463,581
5/14/201552.8453.5452.6153.40384,591
5/13/201553.1553.3952.3852.50475,204
5/12/201553.4353.7052.7952.94489,461
5/11/201553.6054.3353.3953.61447,640
5/8/201553.9354.1853.4253.91431,326
5/7/201553.3753.4952.6353.47467,667
5/6/201552.7153.0952.1852.63466,758
5/5/201554.0254.2852.4452.50828,931
5/4/201554.3255.1054.2454.27307,365
5/1/201554.2154.5153.8654.31271,158
4/30/201555.1855.5853.6754.00619,346
4/29/201555.4255.6655.1155.54221,526
4/28/201555.3455.9254.7455.77341,255
4/27/201555.8555.8554.8255.36481,766
4/24/201555.3156.0254.9955.68299,675
4/23/201554.6355.3854.5955.29412,669
4/22/201554.7655.0254.1354.54490,845
4/21/201554.8355.4354.5654.64613,562
4/20/201554.3555.1354.2054.84365,825
4/17/201554.0254.4853.8254.03233,059
4/16/201554.7154.7353.7554.27381,232
4/15/201555.1455.4154.7254.77448,973
4/14/201554.7855.1954.5954.88421,130
4/13/201555.2355.3754.5454.55304,853
4/10/201555.2855.6754.9455.37243,439
4/9/201555.2755.6754.7155.03379,307
4/8/201555.6655.7255.0655.39299,906
4/7/201556.4056.4455.4955.54320,719
4/6/201555.9356.6755.8056.41615,318
4/2/201555.9256.3555.5855.95527,926
4/1/201555.1855.8254.6055.82449,650
3/31/201555.2355.7055.0455.30924,845
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center