$78.23 +0.36 (%) Atmos Energy Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATO historical data

Date Open High Low Close Volume
6/28/201678.0378.2577.1278.23446,385
6/27/201676.8378.1376.8077.87499,347
6/24/201676.2877.9575.8577.05543,402
6/23/201676.6976.9376.2776.93329,136
6/22/201676.8576.9076.3676.54494,595
6/21/201676.1876.9275.8076.63332,285
6/20/201675.9876.3575.5276.18396,893
6/17/201675.9476.2175.2875.98607,869
6/16/201675.9076.5875.7776.33268,962
6/15/201676.3776.3875.3076.00550,887
6/14/201675.8076.3075.4576.27488,228
6/13/201676.0276.3375.5875.74389,858
6/10/201676.4076.6275.8675.95329,876
6/9/201675.0076.4974.9076.39277,217
6/8/201674.6075.0674.3574.90331,087
6/7/201674.3374.8173.0874.46355,338
6/6/201674.9975.0674.1374.36536,845
6/3/201673.4974.9573.2374.73565,935
6/2/201673.0273.0272.4272.70552,575
6/1/201672.9073.5072.6272.91536,248
5/31/201672.7373.1472.3672.901,013,070
5/27/201672.5272.7071.8972.69506,790
5/26/201671.9672.4571.8772.37479,723
5/25/201672.2672.5371.7871.86484,593
5/24/201671.4872.4870.9272.42745,496
5/23/201672.1672.3071.4371.46324,851
5/20/201672.0072.2171.4872.10513,932
5/19/201671.0871.9670.8471.89404,200
5/18/201672.3073.3371.5671.77590,911
5/17/201674.8374.8372.4272.76597,630
5/16/201674.4275.1074.0074.99998,231
5/13/201674.5375.0273.8374.26812,258
5/12/201674.3474.7174.1374.491,216,080
5/11/201674.5074.9674.1374.53568,827
5/10/201674.4075.0574.2274.46403,017
5/9/201673.9074.6373.6574.30541,582
5/6/201673.5873.8672.8073.59578,237
5/5/201672.1974.8572.1273.57925,968
5/4/201672.9674.8372.6574.09643,440
5/3/201673.2873.4972.6872.82524,234
5/2/201672.7473.3272.5672.95623,365
4/29/201671.6972.6971.2072.55629,537
4/28/201671.4172.4871.3072.07307,536
4/27/201671.8172.4971.0571.80379,483
4/26/201671.4972.0471.3971.71358,189
4/25/201671.1871.5371.0071.32389,536
4/22/201670.5971.4670.4871.31415,910
4/21/201672.4272.4270.4170.60473,592
4/20/201674.1174.4972.5572.62347,589
4/19/201673.6874.2773.3974.04380,044
4/18/201673.8973.8973.4273.68382,613
4/15/201673.2473.9473.1273.63678,320
4/14/201673.8974.3373.1073.10484,696
4/13/201674.1674.1673.2273.89357,063
4/12/201673.6974.4073.4973.99635,942
4/11/201674.3474.6273.6273.74397,760
4/8/201673.7074.5773.3474.19579,976
4/7/201673.4573.8473.1373.641,378,834
4/6/201673.0473.4972.8073.48496,625
4/5/201674.3674.3673.0773.21473,319
4/4/201674.8474.8473.8174.38696,248
4/1/201673.9874.8673.6274.56791,563
3/31/201673.9474.4473.4774.26801,245
3/30/201674.6074.6073.8574.05499,283
3/29/201672.8174.3872.2974.33665,034
3/28/201672.7472.9872.1172.57384,775
3/24/201671.8872.5271.6472.38491,211
3/23/201671.7072.0471.0971.84380,250
3/22/201671.5171.8971.1471.61451,461
3/21/201671.8172.0071.0071.32592,950
3/18/201672.4472.7571.2272.081,648,300
3/17/201672.3573.1672.0972.94663,339
3/16/201671.6072.4071.0372.35680,983
3/15/201671.0872.1071.0871.72579,863
3/14/201671.0971.4070.5171.29491,385
3/11/201671.1471.3070.6470.95666,989
3/10/201670.9971.2870.3970.93762,120
3/9/201670.5771.4770.2770.91613,243
3/8/201671.1671.3570.6070.78710,285
3/7/201670.3170.8770.0870.68816,940
3/4/201669.1571.0869.1470.701,028,648
3/3/201670.2970.3069.1269.62972,210
3/2/201669.3070.3668.6070.33747,000
3/1/201669.7469.9868.9569.27905,865
2/29/201670.0570.3368.1569.416,854,329
2/26/201671.3271.5369.8170.15879,884
2/25/201671.4271.9071.0471.62640,954
2/24/201670.4571.1069.2771.061,308,383
2/23/201670.3671.0570.1870.45604,724
2/22/201670.1970.4669.9970.36795,871
2/19/201670.2970.8969.8770.10890,674
2/18/201669.3371.1969.0870.821,221,384
2/17/201670.4570.4869.0369.641,069,722
2/16/201670.5970.9269.8170.431,112,836
2/12/201670.9171.0868.7569.831,235,857
2/11/201669.7870.5369.5970.29630,413
2/10/201670.9170.9169.6970.28875,107
2/9/201669.7370.9869.2070.80675,617
2/8/201669.4769.9269.0169.85515,861
2/5/201669.5869.8568.6769.53668,592
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center