$54.66 +0.84 (%) Atmos Energy Corp - NYSE

Dec. 18, 2014 | 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
12/17/201452.9753.8452.8153.82301,749
12/16/201452.5453.2852.0252.91614,111
12/15/201453.3653.3652.3752.57514,472
12/12/201454.0054.3553.0853.13530,413
12/11/201454.0154.9353.6154.55326,709
12/10/201454.8955.0753.8553.88322,526
12/9/201453.9555.1053.8555.06480,215
12/8/201454.4054.8453.8054.16342,625
12/5/201454.4054.7454.2054.36430,288
12/4/201454.3554.8554.2954.68491,036
12/3/201454.0954.5054.0954.46595,233
12/2/201453.9054.3553.5554.16586,172
12/1/201453.7154.0553.1953.91531,753
11/28/201453.6654.4553.6653.70291,029
11/26/201453.6854.0153.6153.74323,211
11/25/201453.7453.8553.4853.69363,985
11/24/201453.6253.9253.2753.61629,742
11/21/201453.6053.7553.2953.65635,621
11/20/201452.7653.1052.6453.08994,878
11/19/201453.4653.4852.9553.14723,214
11/18/201453.5653.8353.2953.42647,406
11/17/201453.1553.6653.0653.47813,225
11/14/201454.3854.5253.1953.29531,835
11/13/201453.7954.5553.4654.511,091,260
11/12/201454.1354.1353.4753.90608,464
11/11/201454.4154.5654.0554.24303,325
11/10/201454.3354.5854.0654.30357,757
11/7/201454.3354.5053.9954.43486,604
11/6/201454.8054.9253.8754.22788,618
11/5/201453.9254.2953.5654.20522,754
11/4/201453.6553.8853.2153.46545,311
11/3/201453.1153.6552.8853.47526,372
10/31/201453.5653.5652.8353.00806,898
10/30/201452.2553.3352.2553.32304,106
10/29/201452.5152.8251.8352.45398,519
10/28/201451.8152.4151.3952.38443,272
10/27/201451.5251.7851.2551.62698,582
10/24/201452.0952.1051.5651.62709,635
10/23/201451.9352.4751.6851.92466,105
10/22/201451.2851.9851.1451.42628,961
10/21/201451.0551.5550.7551.24692,819
10/20/201450.2551.0550.2150.85725,411
10/17/201450.0550.5249.3050.212,314,155
10/16/201447.8449.1647.3749.151,044,634
10/15/201448.3248.7147.2448.49829,823
10/14/201448.1048.8047.8148.74888,536
10/13/201447.8048.4247.7547.92755,171
10/10/201447.8748.5847.6347.98623,695
10/9/201448.5648.9747.5947.69566,383
10/8/201447.3948.5647.3048.52527,754
10/7/201447.5247.8747.3447.35593,620
10/6/201447.7647.9747.4747.78561,014
10/3/201447.7147.9647.2847.69498,921
10/2/201447.3347.8147.2847.48426,899
10/1/201447.6348.1147.2247.45825,155
9/30/201447.8448.1647.5647.70719,790
9/29/201446.6447.8846.6447.84704,568
9/26/201447.2247.2246.6647.01765,714
9/25/201447.6447.8947.1747.25577,918
9/24/201448.3248.3647.6247.74559,617
9/23/201448.7049.0248.2848.29485,746
9/22/201449.0949.2548.5148.90367,417
9/19/201449.4949.7049.2149.24526,200
9/18/201449.9449.9949.2049.39343,163
9/17/201450.1750.3349.5549.86263,841
9/16/201449.6950.3949.6950.13429,129
9/15/201449.7450.0249.6049.83360,766
9/12/201450.3050.3549.3349.61387,286
9/11/201449.9950.4749.8950.46304,881
9/10/201450.5150.6549.9650.17259,138
9/9/201451.1251.4150.5350.59348,944
9/8/201451.3051.4751.0251.31466,875
9/5/201450.6151.3450.6151.31315,821
9/4/201450.6850.9050.3150.54189,099
9/3/201450.5550.8350.4450.76275,266
9/2/201450.5750.9850.1550.33572,666
8/29/201450.3150.6249.5950.56181,995
8/28/201449.9050.3349.8250.30292,620
8/27/201449.8550.0649.6049.98350,807
8/26/201450.1350.3849.6349.68207,618
8/25/201450.2650.3849.9850.07258,792
8/22/201450.2850.4549.8750.04330,030
8/21/201450.2950.5450.1150.21400,590
8/20/201450.5550.6950.2350.65300,099
8/19/201449.9450.6149.7750.56250,539
8/18/201450.0650.0849.5749.76210,557
8/15/201449.7250.0649.3849.77217,430
8/14/201449.3449.6049.2149.57320,581
8/13/201448.6349.1648.6349.13243,027
8/12/201448.4948.7948.3548.53252,352
8/11/201448.5848.8448.3048.60422,498
8/8/201447.4848.4847.4748.47482,719
8/7/201447.3647.9647.1247.59609,189
8/6/201447.3047.6147.1247.30621,459
8/5/201447.5348.0347.2947.41542,370
8/4/201448.2648.2646.7747.79694,674
8/1/201448.2648.6547.8248.16535,586
7/31/201448.8749.2648.2948.32593,205
7/30/201450.5850.7649.1149.28567,213
7/29/201450.9350.9750.3950.53516,109
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center