Atmos Energy Corp (NY: ATO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	62.56	62.58	61.44	61.87	764,869	-0.34(-0.55%)
Sep 29, 2016	63.03	63.03	61.85	62.21	455,272	-0.80(-1.27%)
Sep 28, 2016	63.13	63.28	62.46	63.00	332,836	-0.06(-0.09%)
Sep 27, 2016	63.76	64.08	62.95	63.06	398,157	-0.63(-0.99%)
Sep 26, 2016	63.63	64.02	63.48	63.69	332,335	+0.02(+0.04%)
Sep 23, 2016	64.17	64.40	63.67	63.67	572,579	-0.84(-1.30%)
Sep 22, 2016	64.32	64.57	63.68	64.51	746,336	+0.66(+1.03%)
Sep 21, 2016	62.66	63.92	62.55	63.85	465,912	+1.38(+2.21%)
Sep 20, 2016	63.07	63.14	62.43	62.47	747,294	-0.21(-0.33%)
Sep 19, 2016	61.55	62.71	61.55	62.68	598,446	+1.13(+1.84%)
Sep 16, 2016	60.84	61.66	60.56	61.55	1,043,550	+0.48(+0.79%)
Sep 15, 2016	60.39	61.14	60.31	61.07	631,728	+0.72(+1.20%)
Sep 14, 2016	60.41	60.90	60.05	60.35	915,136	+0.04(+0.07%)
Sep 13, 2016	60.62	60.69	59.96	60.30	894,475	-0.53(-0.87%)
Sep 12, 2016	59.62	60.92	59.49	60.84	838,346	+1.12(+1.88%)
Sep 09, 2016	61.97	62.35	59.70	59.72	657,355	-2.92(-4.66%)
Sep 08, 2016	62.58	62.95	62.30	62.63	398,267	-0.10(-0.16%)
Sep 07, 2016	62.08	63.25	61.74	62.73	516,994	+0.68(+1.10%)
Sep 06, 2016	61.71	62.26	61.54	62.05	595,042	+0.60(+0.97%)
Sep 02, 2016	60.94	61.45	61.45	61.45	642,304	+0.60(+0.98%)
Sep 01, 2016	61.21	61.35	60.69	60.85	331,491	-0.37(-0.61%)
Aug 31, 2016	61.31	61.67	60.85	61.23	508,740	-0.16(-0.26%)
Aug 30, 2016	62.02	62.53	61.24	61.38	409,967	-0.50(-0.81%)
Aug 29, 2016	61.47	62.25	61.47	61.88	364,838	+0.58(+0.95%)
Aug 26, 2016	62.33	62.75	61.15	61.30	332,285	-0.94(-1.51%)
Aug 25, 2016	62.03	62.48	61.49	62.24	376,708	+0.17(+0.27%)
Aug 24, 2016	62.17	62.28	61.57	62.07	427,410	-0.15(-0.24%)
Aug 23, 2016	62.56	62.97	62.18	62.22	426,454	-0.27(-0.44%)
Aug 22, 2016	62.49	62.71	62.29	62.50	364,902	+0.12(+0.19%)
Aug 19, 2016	62.42	62.85	61.89	62.38	473,680	-0.76(-1.21%)
Aug 18, 2016	62.32	63.15	62.17	63.15	680,318	+0.98(+1.58%)
Aug 17, 2016	61.32	62.23	61.03	62.17	558,196	+0.80(+1.31%)
Aug 16, 2016	62.37	62.45	61.36	61.36	600,019	-1.23(-1.97%)
Aug 15, 2016	63.83	63.92	62.51	62.60	569,833	-1.23(-1.93%)
Aug 12, 2016	64.44	64.44	63.74	63.83	213,804	-0.07(-0.12%)
Aug 11, 2016	63.90	64.25	63.77	63.90	265,316	-0.03(-0.05%)
Aug 10, 2016	64.07	64.26	63.78	63.93	391,635	-0.02(-0.03%)
Aug 09, 2016	64.07	64.38	63.85	63.95	364,451	-0.17(-0.27%)
Aug 08, 2016	64.41	64.83	63.88	64.12	427,638	-0.41(-0.64%)
Aug 05, 2016	65.24	65.24	64.20	64.54	455,149	-0.74(-1.13%)
Aug 04, 2016	64.39	66.24	64.36	65.27	561,623	+0.08(+0.13%)
Aug 03, 2016	65.54	65.64	64.63	65.19	455,544	-0.26(-0.39%)
Aug 02, 2016	65.39	65.59	64.97	65.45	454,350	-0.17(-0.25%)
Aug 01, 2016	65.81	65.88	65.33	65.61	343,754	-0.31(-0.46%)
Jul 29, 2016	65.58	66.16	65.54	65.92	679,130	+0.40(+0.62%)
Jul 28, 2016	65.10	65.70	64.86	65.51	406,244	+0.38(+0.58%)
Jul 27, 2016	65.75	65.83	64.76	65.13	624,240	-0.62(-0.94%)
Jul 26, 2016	66.13	66.30	65.59	65.75	300,720	-0.30(-0.45%)
Jul 25, 2016	66.20	66.21	65.78	66.05	352,571	-0.46(-0.70%)
Jul 22, 2016	65.78	66.59	65.70	66.51	278,715	+0.64(+0.97%)
Jul 21, 2016	65.64	66.03	65.21	65.88	335,228	+0.07(+0.10%)
Jul 20, 2016	66.04	66.12	65.77	65.81	257,345	-0.22(-0.34%)
Jul 19, 2016	66.12	66.12	65.84	66.03	298,226	+0.02(+0.04%)
Jul 18, 2016	66.21	66.40	65.86	66.01	312,928	-0.13(-0.20%)
Jul 15, 2016	66.22	66.59	65.91	66.14	418,808	-0.02(-0.04%)
Jul 14, 2016	66.16	66.57	65.95	66.16	524,942	-0.54(-0.80%)
Jul 13, 2016	66.49	66.92	66.19	66.70	444,804	+0.69(+1.04%)
Jul 12, 2016	65.70	66.43	65.40	66.02	688,067	-0.15(-0.22%)
Jul 11, 2016	65.85	66.19	65.35	66.16	625,008	+0.07(+0.11%)
Jul 08, 2016	65.69	66.11	65.76	66.09	643,989	+0.33(+0.50%)
Jul 07, 2016	66.67	66.67	65.66	65.76	563,800	-1.29(-1.92%)
Jul 06, 2016	67.00	67.38	66.48	67.05	1,064,868	+0.02(+0.04%)
Jul 05, 2016	66.66	67.12	66.15	67.02	865,143	+0.55(+0.82%)

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.