Atmos Energy Corp $50.42

down 0.00


16/4/2014 06:40 PM  |  NYSE : ATO  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
4/16/201450.2750.4349.8850.42692,796
4/15/201448.9750.1848.8850.07904,131
4/14/201448.7649.1548.4348.991,114,370
4/11/201448.6849.0347.9848.521,365,350
4/10/201448.5549.1248.5348.901,738,800
4/9/201447.9948.6347.7348.521,410,340
4/8/201447.6648.0247.2547.99575,305
4/7/201447.6048.0047.3647.65926,078
4/4/201447.9348.3647.6347.65546,148
4/3/201447.5547.9947.3747.79651,064
4/2/201446.9247.6746.5547.40503,743
4/1/201447.2347.2346.4246.94734,020
3/31/201446.3647.2046.2247.13574,839
3/28/201445.9646.1245.7946.07315,057
3/27/201445.7846.0945.7245.94292,538
3/26/201446.2246.2245.7745.80366,210
3/25/201446.0546.3145.5345.91462,322
3/24/201446.3246.7845.7446.11301,088
3/21/201446.1846.8146.0246.121,080,830
3/20/201446.4746.4745.8345.99418,132
3/19/201447.1347.2146.2746.48428,765
3/18/201446.8347.0746.7546.91459,654
3/17/201446.5246.7846.2546.78465,106
3/14/201445.9846.3945.9046.30615,286
3/13/201445.5046.0245.3445.94968,517
3/12/201444.9145.3244.9145.32571,025
3/11/201445.4145.4744.8445.06584,893
3/10/201445.5845.6245.2645.49582,731
3/7/201445.8145.8845.1345.47598,279
3/6/201446.1046.1845.7045.78414,284
3/5/201446.6046.6045.9345.99562,337
3/4/201446.3646.6146.2646.47855,402
3/3/201445.8746.2345.7445.91651,350
2/28/201445.7746.4245.5546.10749,471
2/27/201445.3845.8245.2445.71668,644
2/26/201445.9546.0645.3645.46606,673
2/25/201445.8045.9345.4045.831,221,630
2/24/201445.7246.1645.5945.66940,293
2/21/201445.2545.6345.1445.56657,285
2/20/201444.5645.3044.5145.30569,189
2/19/201445.5345.7244.9144.94518,533
2/18/201445.5245.8045.3845.66554,596
2/14/201445.8745.8845.3045.53572,212
2/13/201445.0946.0045.0845.861,018,980
2/12/201444.5045.3744.2645.087,729,980
2/11/201446.6146.6145.2645.472,333,160
2/10/201447.1947.6246.8747.41599,397
2/7/201447.2447.7646.9247.19415,938
2/6/201446.4347.1146.3247.08332,893
2/5/201446.0546.5945.6346.28509,486
2/4/201446.8046.8946.1346.80711,223
2/3/201447.9948.0646.5146.711,095,800
1/31/201447.1848.3847.0648.01335,407
1/30/201446.8447.6146.6147.54208,574
1/29/201446.4347.1346.1746.60233,720
1/28/201446.6646.8246.4846.77257,283
1/27/201447.0147.1446.5646.57528,380
1/24/201447.4147.5146.8946.89322,949
1/23/201447.0947.5946.9747.54350,626
1/22/201447.2347.4547.0147.26238,822
1/21/201446.5147.1246.2947.08284,044
1/17/201445.8946.3945.7746.23458,935
1/16/201445.5945.9445.4345.84278,362
1/15/201445.7245.7245.4645.70220,123
1/14/201445.3445.6345.0845.62188,645
1/13/201445.7945.8445.0445.24232,774
1/10/201445.7846.2145.6645.81374,221
1/9/201445.5745.8045.3245.65300,568
1/8/201445.2745.5144.9245.42568,575
1/7/201444.4045.5144.3045.18460,490
1/6/201444.7144.7444.1644.19298,654
1/3/201444.6245.0044.4044.74647,272
1/2/201445.3445.5244.4544.67422,032
12/31/201345.3145.7145.1545.42234,889
12/30/201345.0945.3644.9845.20179,100
12/27/201345.0645.4045.0445.17229,642
12/26/201345.4445.4444.8845.01146,525
12/24/201344.9145.4344.8645.2177,470
12/23/201345.5045.5844.9745.02197,412
12/20/201344.2445.3843.9145.21732,589
12/19/201344.7344.8244.1244.29310,675
12/18/201344.4345.0444.1344.92358,645
12/17/201343.8744.3943.7144.34347,505
12/16/201343.5044.3443.5043.82530,857
12/13/201344.0244.3143.6644.05267,692
12/12/201343.7944.1743.6444.02206,134
12/11/201344.1744.2143.7343.83425,870
12/10/201344.9245.0344.2244.22306,185
12/9/201345.0445.3344.7744.90329,241
12/6/201344.2145.1643.9345.13349,131
12/5/201343.9844.0843.6444.01413,868
12/4/201344.2244.5943.8143.94844,165
12/3/201344.0944.7843.9844.38471,218
12/2/201344.4444.7543.9644.21307,363
11/29/201344.5945.1344.4544.45195,216
11/27/201344.7244.7944.1744.46193,794
11/26/201344.8044.8044.1344.67354,101
11/25/201345.0845.5244.6144.80315,660
11/22/201345.0645.3644.7745.04558,146
11/21/201345.0245.2444.8344.95590,056
Trading Center