$54.48 -1.11 (%) Atmos Energy Corp - NYSE

Aug. 31, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
8/28/201555.3455.6154.5155.58679,116
8/27/201555.0055.9553.9955.351,158,682
8/26/201555.5855.8653.5554.931,705,707
8/25/201555.2556.4454.3654.481,656,808
8/24/201553.9856.8252.0855.311,829,257
8/21/201555.8256.4355.5155.53628,882
8/20/201556.6057.0556.2156.26510,326
8/19/201556.9657.6256.8757.47487,959
8/18/201557.8057.8057.1257.30370,695
8/17/201557.2757.9657.0057.87362,708
8/14/201557.0357.4956.7457.42307,711
8/13/201556.9757.5956.6857.12363,949
8/12/201555.3557.3955.3557.30640,841
8/11/201555.0755.7354.8855.55411,312
8/10/201555.6556.0055.1155.26363,277
8/7/201554.7455.6754.4555.63320,450
8/6/201554.6054.9453.8554.88455,644
8/5/201554.7055.3454.7054.97309,637
8/4/201555.2255.4754.5854.66332,758
8/3/201555.3555.8055.0355.32226,352
7/31/201555.1055.7254.7355.30362,439
7/30/201554.5055.0954.2254.68322,743
7/29/201554.1054.7253.8254.68398,522
7/28/201554.3054.4653.8254.36326,910
7/27/201553.8254.5253.1754.29398,265
7/24/201553.6253.9753.3953.80418,650
7/23/201554.1554.1553.4453.56569,750
7/22/201553.5154.3553.5154.16388,812
7/21/201553.8754.3853.5053.60423,896
7/20/201554.0654.3253.7353.98392,511
7/17/201555.0855.0854.1154.16432,717
7/16/201553.8955.4553.6655.18913,507
7/15/201553.5653.8053.2853.69327,633
7/13/201553.4053.9253.3453.53323,848
7/10/201552.9753.6352.8853.33309,409
7/9/201554.0654.2952.9452.94503,697
7/8/201553.5053.9653.4253.83676,281
7/7/201552.6454.0752.4153.83616,963
7/6/201552.2252.5152.0052.43346,386
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
  • Showing 1-100 of 1,257 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!