| ATMOS ENERGY CORPORATION Add to My Watchlist | (NYSE: ATO) |
| ATMOS ENERGY | 26.76 | +0.06 (+0.22%) | 769,375 |
| Historical Data for ATO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.91 | 26.91 | 26.46 | 769,375 | 26.76 | +0.06 +0.22% |
| 02/08/10 | 27.26 | 27.26 | 26.70 | 447,525 | 26.70 | -0.56 -2.05% |
| 02/05/10 | 27.43 | 27.54 | 26.78 | 383,439 | 27.26 | -0.10 -0.37% |
| 02/04/10 | 27.52 | 27.68 | 27.31 | 491,697 | 27.36 | -0.25 -0.91% |
| 02/03/10 | 27.23 | 27.71 | 27.18 | 524,974 | 27.61 | -0.06 -0.22% |
| 02/02/10 | 27.60 | 27.80 | 27.39 | 723,094 | 27.67 | +0.07 +0.25% |
| 02/01/10 | 27.80 | 27.83 | 27.43 | 665,365 | 27.60 | -0.02 -0.07% |
| 01/29/10 | 28.00 | 28.24 | 27.60 | 453,823 | 27.62 | -0.40 -1.43% |
| 01/28/10 | 28.15 | 28.22 | 27.88 | 263,377 | 28.02 | -0.02 -0.07% |
| 01/27/10 | 28.20 | 28.26 | 27.76 | 242,296 | 28.04 | -0.23 -0.81% |
| 01/26/10 | 28.45 | 28.55 | 28.10 | 226,609 | 28.27 | -0.16 -0.56% |
| 01/25/10 | 28.36 | 28.62 | 28.08 | 331,160 | 28.43 | +0.30 +1.07% |
| 01/22/10 | 28.46 | 28.69 | 28.10 | 346,232 | 28.13 | -0.42 -1.47% |
| 01/21/10 | 28.95 | 29.14 | 28.22 | 449,661 | 28.55 | -0.30 -1.04% |
| 01/20/10 | 28.90 | 29.00 | 28.58 | 238,384 | 28.85 | -0.25 -0.86% |
| 01/19/10 | 28.75 | 29.14 | 28.71 | 242,156 | 29.10 | +0.44 +1.54% |
| 01/18/10 | 28.66 | 28.66 | 28.66 | 0 | 28.66 | 0.00 0.00% |
| 01/15/10 | 28.79 | 28.90 | 28.26 | 346,268 | 28.66 | -0.23 -0.80% |
| 01/14/10 | 28.71 | 29.02 | 28.71 | 302,204 | 28.89 | +0.02 +0.07% |
| 01/13/10 | 28.73 | 28.89 | 28.44 | 268,584 | 28.87 | +0.25 +0.87% |
| 01/12/10 | 28.56 | 28.74 | 28.46 | 314,976 | 28.62 | -0.01 -0.03% |
| 01/11/10 | 28.40 | 28.64 | 28.36 | 248,987 | 28.63 | +0.17 +0.60% |
| 01/08/10 | 28.64 | 28.85 | 28.02 | 524,789 | 28.46 | -0.48 -1.66% |
| 01/07/10 | 29.12 | 29.29 | 28.82 | 286,454 | 28.94 | -0.28 -0.96% |
| 01/06/10 | 29.23 | 29.34 | 29.08 | 272,602 | 29.22 | +0.01 +0.03% |
| 01/05/10 | 29.58 | 29.63 | 29.07 | 527,608 | 29.21 | -0.31 -1.05% |
| 01/04/10 | 29.50 | 29.82 | 29.37 | 442,625 | 29.52 | +0.12 +0.41% |
| 01/01/10 | 29.40 | 29.40 | 29.40 | 0 | 29.40 | 0.00 0.00% |
| 12/31/09 | 29.99 | 30.00 | 29.40 | 407,839 | 29.40 | -0.48 -1.61% |
| 12/30/09 | 30.06 | 30.32 | 29.74 | 298,789 | 29.88 | -0.18 -0.60% |
| 12/29/09 | 30.01 | 30.27 | 29.96 | 339,117 | 30.06 | 0.00 0.00% |
| 12/28/09 | 30.05 | 30.19 | 29.98 | 266,078 | 30.06 | +0.03 +0.10% |
| 12/25/09 | 29.77 | 30.12 | 29.77 | 117,541 | 30.03 | 0.00 0.00% |
| 12/24/09 | 29.77 | 30.12 | 29.77 | 117,541 | 30.03 | +0.21 +0.70% |
| 12/23/09 | 29.70 | 29.90 | 29.55 | 230,374 | 29.82 | +0.13 +0.44% |
| 12/22/09 | 29.50 | 29.69 | 29.45 | 396,952 | 29.69 | +0.17 +0.58% |
| 12/21/09 | 29.36 | 29.75 | 29.36 | 266,551 | 29.52 | +0.17 +0.58% |
| 12/18/09 | 29.35 | 29.52 | 29.00 | 753,218 | 29.35 | +0.06 +0.20% |
| 12/17/09 | 29.20 | 29.44 | 29.00 | 522,136 | 29.29 | -0.05 -0.17% |
| 12/16/09 | 29.40 | 29.50 | 29.20 | 379,975 | 29.34 | -0.03 -0.10% |
| 12/15/09 | 29.18 | 29.37 | 28.70 | 775,877 | 29.37 | +0.06 +0.20% |
| 12/14/09 | 29.19 | 29.31 | 29.03 | 473,520 | 29.31 | +0.32 +1.10% |
| 12/11/09 | 28.64 | 29.01 | 28.55 | 468,863 | 28.99 | +0.35 +1.22% |
| 12/10/09 | 28.34 | 28.66 | 28.26 | 457,763 | 28.64 | +0.38 +1.34% |
| 12/09/09 | 28.52 | 28.52 | 27.98 | 644,373 | 28.26 | -0.20 -0.70% |
| 12/08/09 | 28.53 | 28.75 | 28.22 | 404,666 | 28.46 | -0.31 -1.08% |
| 12/07/09 | 28.33 | 28.88 | 28.07 | 578,913 | 28.77 | +0.53 +1.88% |
| 12/04/09 | 28.29 | 28.34 | 27.82 | 609,138 | 28.24 | +0.22 +0.79% |
| 12/03/09 | 27.65 | 28.25 | 27.59 | 861,577 | 28.02 | +0.38 +1.37% |
| 12/02/09 | 27.56 | 27.73 | 27.39 | 799,931 | 27.64 | +0.11 +0.40% |
| \/ Download Data To Spreadsheet | ||||||
