$73.10 +0.15 (%) Atmos Energy Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 11:00 AM

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
5/2/201672.7473.3272.5672.95623,365
4/29/201671.6972.6971.2072.55629,537
4/28/201671.4172.4871.3072.07307,536
4/27/201671.8172.4971.0571.80379,483
4/26/201671.4972.0471.3971.71358,189
4/25/201671.1871.5371.0071.32389,536
4/22/201670.5971.4670.4871.31415,910
4/21/201672.4272.4270.4170.60473,592
4/20/201674.1174.4972.5572.62347,589
4/19/201673.6874.2773.3974.04380,044
4/18/201673.8973.8973.4273.68382,613
4/15/201673.2473.9473.1273.63678,320
4/14/201673.8974.3373.1073.10484,696
4/13/201674.1674.1673.2273.89357,063
4/12/201673.6974.4073.4973.99635,942
4/11/201674.3474.6273.6273.74397,760
4/8/201673.7074.5773.3474.19579,976
4/7/201673.4573.8473.1373.641,378,834
4/6/201673.0473.4972.8073.48496,625
4/5/201674.3674.3673.0773.21473,319
4/4/201674.8474.8473.8174.38696,248
4/1/201673.9874.8673.6274.56791,563
3/31/201673.9474.4473.4774.26801,245
3/30/201674.6074.6073.8574.05499,283
3/29/201672.8174.3872.2974.33665,034
3/28/201672.7472.9872.1172.57384,775
3/24/201671.8872.5271.6472.38491,211
3/23/201671.7072.0471.0971.84380,250
3/22/201671.5171.8971.1471.61451,461
3/21/201671.8172.0071.0071.32592,950
3/18/201672.4472.7571.2272.081,648,300
3/17/201672.3573.1672.0972.94663,339
3/16/201671.6072.4071.0372.35680,983
3/15/201671.0872.1071.0871.72579,863
3/14/201671.0971.4070.5171.29491,385
3/11/201671.1471.3070.6470.95666,989
3/10/201670.9971.2870.3970.93762,120
3/9/201670.5771.4770.2770.91613,243
3/8/201671.1671.3570.6070.78710,285
3/7/201670.3170.8770.0870.68816,940
3/4/201669.1571.0869.1470.701,028,648
3/3/201670.2970.3069.1269.62972,210
3/2/201669.3070.3668.6070.33747,000
3/1/201669.7469.9868.9569.27905,865
2/29/201670.0570.3368.1569.416,854,329
2/26/201671.3271.5369.8170.15879,884
2/25/201671.4271.9071.0471.62640,954
2/24/201670.4571.1069.2771.061,308,383
2/23/201670.3671.0570.1870.45604,724
2/22/201670.1970.4669.9970.36795,871
2/19/201670.2970.8969.8770.10890,674
2/18/201669.3371.1969.0870.821,221,384
2/17/201670.4570.4869.0369.641,069,722
2/16/201670.5970.9269.8170.431,112,836
2/12/201670.9171.0868.7569.831,235,857
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center