Atmos Energy Corp (NY: ATO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	61.32	61.67	60.86	61.23	508,692	-0.16(-0.26%)
Aug 30, 2016	62.03	62.54	61.24	61.39	409,928	-0.50(-0.81%)
Aug 29, 2016	61.47	62.25	61.47	61.89	364,803	+0.58(+0.95%)
Aug 26, 2016	62.34	62.75	61.16	61.31	332,253	-0.94(-1.51%)
Aug 25, 2016	62.04	62.49	61.50	62.25	376,672	+0.17(+0.27%)
Aug 24, 2016	62.18	62.28	61.57	62.08	427,369	-0.15(-0.24%)
Aug 23, 2016	62.57	62.98	62.19	62.23	426,413	-0.27(-0.44%)
Aug 22, 2016	62.50	62.72	62.30	62.50	364,867	+0.12(+0.19%)
Aug 19, 2016	62.43	62.85	61.90	62.39	473,634	-0.76(-1.21%)
Aug 18, 2016	62.32	63.15	62.18	63.15	680,254	+0.98(+1.58%)
Aug 17, 2016	61.33	62.24	61.03	62.17	558,143	+0.80(+1.31%)
Aug 16, 2016	62.38	62.46	61.36	61.37	599,962	-1.23(-1.97%)
Aug 15, 2016	63.84	63.92	62.52	62.60	569,778	-1.23(-1.93%)
Aug 12, 2016	64.44	64.44	63.74	63.83	213,784	-0.07(-0.12%)
Aug 11, 2016	63.91	64.25	63.77	63.91	265,291	-0.03(-0.05%)
Aug 10, 2016	64.08	64.27	63.79	63.94	391,598	-0.02(-0.03%)
Aug 09, 2016	64.08	64.39	63.86	63.96	364,417	-0.17(-0.27%)
Aug 08, 2016	64.42	64.83	63.89	64.13	427,597	-0.41(-0.64%)
Aug 05, 2016	65.25	65.25	64.20	64.54	455,105	-0.74(-1.13%)
Aug 04, 2016	64.39	66.24	64.36	65.28	561,570	+0.08(+0.13%)
Aug 03, 2016	65.55	65.65	64.63	65.20	455,501	-0.26(-0.39%)
Aug 02, 2016	65.39	65.60	64.98	65.45	454,306	-0.17(-0.25%)
Aug 01, 2016	65.82	65.89	65.34	65.62	343,721	-0.31(-0.46%)
Jul 29, 2016	65.58	66.16	65.54	65.92	679,065	+0.40(+0.62%)
Jul 28, 2016	65.10	65.71	64.87	65.52	406,206	+0.38(+0.58%)
Jul 27, 2016	65.76	65.84	64.77	65.14	624,180	-0.62(-0.94%)
Jul 26, 2016	66.14	66.30	65.59	65.76	300,691	-0.30(-0.45%)
Jul 25, 2016	66.20	66.22	65.79	66.05	352,537	-0.46(-0.70%)
Jul 22, 2016	65.78	66.60	65.71	66.52	278,688	+0.64(+0.97%)
Jul 21, 2016	65.64	66.04	65.22	65.88	335,196	+0.07(+0.10%)
Jul 20, 2016	66.05	66.12	65.77	65.82	257,321	-0.22(-0.34%)
Jul 19, 2016	66.13	66.13	65.85	66.04	298,198	+0.02(+0.04%)
Jul 18, 2016	66.21	66.41	65.86	66.01	312,898	-0.13(-0.20%)
Jul 15, 2016	66.23	66.59	65.91	66.15	418,768	-0.02(-0.04%)
Jul 14, 2016	66.16	66.58	65.96	66.17	524,892	-0.54(-0.81%)
Jul 13, 2016	66.50	66.92	66.20	66.71	444,762	+0.69(+1.04%)
Jul 12, 2016	65.71	66.43	65.41	66.02	688,001	-0.15(-0.22%)
Jul 11, 2016	65.86	66.20	65.35	66.17	624,949	+0.07(+0.11%)
Jul 08, 2016	65.70	66.12	65.77	66.10	643,927	+0.33(+0.50%)
Jul 07, 2016	66.67	66.67	65.67	65.77	563,746	-1.29(-1.92%)
Jul 06, 2016	67.00	67.39	66.48	67.05	1,064,767	+0.02(+0.04%)
Jul 05, 2016	66.67	67.13	66.15	67.03	865,061	+0.55(+0.82%)
Jul 01, 2016	67.72	66.48	66.48	66.48	719,195	-0.70(-1.05%)
Jun 30, 2016	65.15	67.21	65.08	67.19	1,387,986	+2.35(+3.63%)
Jun 29, 2016	64.93	65.48	64.73	64.83	512,774	+0.20(+0.31%)
Jun 28, 2016	64.47	64.65	63.88	64.63	540,285	+0.30(+0.46%)
Jun 27, 2016	63.48	64.55	63.45	64.34	604,389	+0.68(+1.06%)
Jun 24, 2016	63.02	64.40	62.67	63.66	657,711	+0.10(+0.16%)
Jun 23, 2016	63.36	63.56	63.01	63.56	398,372	+0.32(+0.51%)
Jun 22, 2016	63.49	63.53	63.09	63.24	598,637	-0.07(-0.12%)
Jun 21, 2016	62.94	63.55	62.63	63.31	402,184	+0.37(+0.59%)
Jun 20, 2016	62.77	63.08	62.39	62.94	480,382	+0.17(+0.26%)
Jun 17, 2016	62.74	62.96	62.20	62.77	735,739	-0.29(-0.46%)
Jun 16, 2016	62.71	63.27	62.60	63.06	325,540	+0.27(+0.43%)
Jun 15, 2016	63.10	63.11	62.21	62.79	666,770	-0.22(-0.35%)
Jun 14, 2016	62.63	63.04	62.34	63.01	590,931	+0.44(+0.70%)
Jun 13, 2016	62.81	63.06	62.44	62.58	471,868	-0.17(-0.28%)
Jun 10, 2016	63.12	63.30	62.68	62.75	399,268	-0.36(-0.58%)
Jun 09, 2016	61.97	63.20	61.88	63.11	335,532	+1.23(+1.99%)
Jun 08, 2016	61.63	62.01	61.43	61.88	400,734	+0.36(+0.59%)
Jun 07, 2016	61.41	61.81	60.38	61.52	430,086	+0.08(+0.13%)
Jun 06, 2016	61.96	62.01	61.25	61.44	649,775	-0.31(-0.50%)
Jun 03, 2016	60.72	61.92	60.50	61.74	684,984	+1.68(+2.79%)
Jun 02, 2016	60.33	60.33	59.83	60.06	668,813	-0.17(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.