$52.17 +0.69 (%) Atmos Energy Corp - NYSE

Jul. 2, 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
7/2/201551.7952.2551.6252.17326,080
7/1/201551.3551.5551.0351.48386,411
6/30/201551.6351.9551.2051.28548,360
6/29/201551.5652.2251.0851.43354,797
6/26/201551.6751.9151.3551.75454,131
6/25/201552.1452.1751.6551.67374,792
6/24/201552.4952.7951.9551.95695,876
6/23/201552.6652.7852.0252.52801,418
6/22/201552.8652.9952.3452.75372,535
6/19/201553.2453.2452.5952.70716,650
6/18/201552.1953.1152.1952.89335,897
6/17/201552.1552.6451.6452.12339,930
6/16/201551.2351.9651.0651.94617,072
6/15/201551.5451.5950.8351.44607,150
6/12/201551.8152.1051.3951.48398,448
6/11/201551.9152.3651.6451.95704,413
6/10/201551.6351.8851.5051.552,177,808
6/9/201551.4151.8851.3251.37438,549
6/8/201551.5251.6851.2851.40458,109
6/5/201551.9152.2351.2051.44490,582
6/4/201552.5552.9352.2552.35308,758
6/3/201553.2053.5052.5552.67497,389
6/2/201553.9154.0152.9353.20548,294
6/1/201554.0754.4853.8154.09432,427
5/29/201553.9154.1953.4954.02488,175
5/28/201553.3654.0353.1453.99398,300
5/27/201553.1953.4753.1053.41316,546
5/26/201553.2553.3352.9053.20322,755
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!