ATMOS ENERGY $44.62

up +0.49


17/5/2013 05:17 PM  |  NYSE : ATO  |  Industries : Utilities / Natural Gas Distribution
Type:

ATO historical data

Date Open High Low Close Volume
5/17/2013 44.14 44.63 44.14 44.62 2943
5/16/2013 44.17 44.68 44.00 44.13 2974
5/15/2013 44.29 45.06 44.28 44.52 5194
5/14/2013 43.95 44.58 43.84 44.42 2279
5/13/2013 43.94 44.31 43.87 44.04 2980
5/10/2013 44.03 44.15 43.76 44.07 4223
5/9/2013 44.55 44.65 43.98 44.08 3169
5/8/2013 44.74 44.88 44.41 44.62 3578
5/7/2013 44.38 44.76 44.36 44.76 2848
5/6/2013 44.40 44.46 44.09 44.40 4427
5/3/2013 44.61 44.85 44.36 44.49 2586
5/2/2013 43.70 44.72 42.84 44.29 5362
5/1/2013 44.34 44.35 43.57 43.62 4114
4/30/2013 44.01 44.37 43.73 44.37 5282
4/29/2013 43.70 44.21 43.68 44.12 4413
4/26/2013 43.97 44.39 42.90 43.70 6468
4/25/2013 44.17 44.55 44.02 44.11 3534
4/24/2013 44.28 44.35 44.08 44.17 4206
4/23/2013 44.01 44.34 43.89 44.23 4799
4/22/2013 44.08 44.08 43.61 43.99 4551
4/19/2013 42.95 44.08 42.22 44.05 14867
4/18/2013 42.87 43.32 42.79 42.96 5013
4/17/2013 42.75 43.11 42.57 42.95 7166
4/16/2013 42.60 43.15 42.08 43.15 4893
4/15/2013 43.01 43.19 42.21 42.25 6054
4/12/2013 43.26 43.49 43.04 43.28 2975
4/11/2013 43.35 43.46 43.04 43.45 2923
4/10/2013 42.97 43.53 42.95 43.43 3235
4/9/2013 42.87 43.03 42.67 42.94 5804
4/8/2013 42.05 42.84 41.96 42.84 2900
4/5/2013 41.64 42.12 41.54 42.12 2921
4/4/2013 41.74 42.00 41.65 42.00 3355
4/3/2013 42.42 42.58 41.55 41.63 4608
4/2/2013 42.28 42.64 42.13 42.28 5008
4/1/2013 42.68 42.69 41.84 42.28 5131
3/28/2013 42.04 42.71 41.92 42.69 6178
3/27/2013 41.79 42.18 41.70 42.09 3867
3/26/2013 41.80 42.11 41.74 42.10 7251
3/25/2013 41.84 42.03 41.59 41.69 3301
3/22/2013 41.58 41.90 41.50 41.74 2997
3/21/2013 41.38 41.77 41.38 41.52 4575
3/20/2013 41.30 41.73 41.30 41.64 3552
3/19/2013 41.01 41.24 40.95 41.23 6346
3/18/2013 40.97 41.19 40.82 40.92 5614
3/15/2013 41.13 41.35 40.90 41.27 6366
3/14/2013 41.07 41.26 40.86 41.11 4601
3/13/2013 41.06 41.25 40.93 41.15 4554
3/12/2013 41.43 41.50 40.93 41.02 9166
3/11/2013 40.80 41.43 40.68 41.43 5816
3/8/2013 40.59 40.92 40.43 40.85 6287
3/7/2013 40.27 40.65 40.18 40.48 4414
3/6/2013 40.10 40.50 39.83 40.32 6642
3/5/2013 39.59 40.24 39.52 40.11 7762
3/4/2013 38.77 39.67 38.74 39.48 9169
3/1/2013 38.10 38.86 37.80 38.86 7973
2/28/2013 38.13 38.43 37.97 38.17 5452
2/27/2013 37.75 38.55 37.51 38.37 3684
2/26/2013 37.88 37.98 37.67 37.85 3225
2/25/2013 38.08 38.42 37.73 37.73 4840
2/22/2013 37.86 38.06 37.73 37.98 3462
2/21/2013 37.73 37.83 37.53 37.70 2787
2/20/2013 38.04 38.25 37.79 37.81 4982
2/19/2013 37.94 38.12 37.90 38.07 6416
2/15/2013 37.84 37.94 37.73 37.90 3397
2/14/2013 38.03 38.19 37.82 37.85 2304
2/13/2013 38.05 38.15 37.93 38.10 2623
2/12/2013 37.91 38.04 37.81 38.01 4368
2/11/2013 37.79 38.02 37.71 37.86 3227
2/8/2013 37.87 38.10 37.77 37.80 4337
2/7/2013 37.69 37.93 37.22 37.73 4842
2/6/2013 37.37 37.72 37.34 37.58 6375
2/5/2013 37.70 37.83 37.36 37.52 6175
2/4/2013 37.51 37.94 37.51 37.55 5057
2/1/2013 37.50 37.75 37.43 37.66 3782
1/31/2013 37.34 37.55 37.21 37.36 4054
1/30/2013 37.47 37.69 37.11 37.25 6737
1/29/2013 37.28 37.57 37.10 37.57 4125
1/28/2013 37.12 37.45 37.09 37.31 6834
1/25/2013 37.05 37.38 36.83 37.10 5486
1/24/2013 37.28 37.41 36.92 37.00 5456
1/23/2013 37.33 37.40 37.04 37.21 5774
1/22/2013 36.89 37.57 36.89 37.44 4271
1/18/2013 36.44 37.00 36.42 36.98 10519
1/17/2013 36.21 36.46 36.12 36.39 4700
1/16/2013 36.00 36.26 35.76 36.12 4110
1/15/2013 35.66 36.12 35.52 36.07 3203
1/14/2013 35.38 36.17 35.38 35.75 4658
1/11/2013 35.85 35.87 35.41 35.53 3870
1/10/2013 35.61 35.96 35.48 35.70 4994
1/9/2013 35.26 35.51 35.07 35.43 3728
1/8/2013 35.04 35.30 34.87 35.18 3607
1/7/2013 35.79 35.85 35.05 35.11 4242
1/4/2013 35.64 36.03 35.47 35.94 4088
1/3/2013 35.72 35.99 35.46 35.59 3283
1/2/2013 35.61 35.86 35.53 35.77 3675
12/31/2012 34.54 35.26 34.29 35.12 3307
12/28/2012 34.76 35.20 34.61 34.63 3015
12/27/2012 35.05 35.22 34.35 34.95 4161
12/26/2012 35.76 35.76 35.10 35.14 2860
12/24/2012 35.81 35.92 35.52 35.78 883
Marketplace
Trading Center