$74.47 -0.41 (%) Atmos Energy Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201675.3075.3373.9674.47635,522
9/29/201675.8775.8774.4574.88378,707
9/28/201675.9976.1775.1875.84276,507
9/27/201676.7577.1375.7875.91330,773
9/26/201676.5977.0676.4176.67276,091
9/23/201677.2477.5276.6476.64475,676
9/22/201677.4277.7276.6577.65620,026
9/21/201675.4276.9475.2976.86387,061
9/20/201675.9276.0075.1575.20620,822
9/19/201674.0975.4974.0975.45497,165
9/16/201673.2474.2372.9074.09866,939
9/15/201672.6973.5972.6073.51524,814
9/14/201672.7273.3172.2872.64760,258
9/13/201672.9773.0572.1872.59743,094
9/12/201671.7773.3371.6173.23696,464
9/9/201674.5975.0571.8671.88546,104
9/8/201675.3375.7774.9975.39330,864
9/7/201674.7376.1474.3275.51429,498
9/6/201674.1274.9474.0874.69494,337
9/2/201673.3574.4173.1373.97533,894
9/1/201673.6873.8573.0573.25275,390
8/31/201673.8074.2373.2573.70422,641
8/30/201674.6675.2773.7173.89340,584
8/29/201673.9974.9373.9974.49303,093
8/26/201675.0375.5373.6173.79276,049
8/25/201674.6775.2174.0274.92312,954
8/24/201674.8474.9774.1174.72355,075
8/23/201675.3175.8074.8574.90354,281
8/22/201675.2275.4974.9875.23303,146
8/19/201675.1475.6574.5075.09393,514
8/18/201675.0176.0174.8476.01565,181
8/17/201674.2375.3373.8775.25461,139
8/16/201675.5075.6074.2674.28495,690
8/15/201677.2777.3775.6775.77470,752
8/12/201677.6978.0077.1577.26176,629
8/11/201677.3577.7777.1977.35219,184
8/10/201677.5677.7977.2177.39323,539
8/9/201677.5677.9377.2977.41301,082
8/8/201677.9778.4777.3377.62353,282
8/5/201678.9778.9777.7178.12376,009
8/4/201677.9480.1877.9079.01463,970
8/3/201679.3479.4678.2378.91376,336
8/2/201679.1579.4078.6579.22375,349
8/1/201679.6679.7579.0879.42283,983
7/29/201679.3880.0879.3379.79561,045
7/28/201678.8079.5378.5179.30335,608
7/27/201679.5979.6978.3978.84515,699
7/26/201680.0580.2579.3979.59248,432
7/25/201680.1380.1579.6379.95291,267
7/22/201679.6280.6179.5380.51230,253
7/21/201679.4579.9378.9479.74276,940
7/20/201679.9480.0479.6179.66212,599
7/19/201680.0480.0479.7079.93246,372
7/18/201680.1480.3879.7279.90258,517
7/15/201680.1680.6079.7880.06345,987
7/14/201680.0880.5879.8380.09433,667
7/13/201680.4981.0080.1380.74367,463
7/12/201679.5380.4179.1779.91568,428
7/11/201679.7180.1279.1080.09516,334
7/8/201679.5280.0378.6980.00532,014
7/7/201680.7080.7079.4879.60465,768
7/6/201681.1081.5680.4781.16879,712
7/5/201680.6981.2580.0781.13714,715
7/1/201681.9781.9779.7280.47594,605
6/30/201678.8581.3578.6981.321,146,756
6/29/201678.5979.2678.3578.47423,655
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center