Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atmos Energy Corp (NY: ATO )

144.19 +2.75 (+1.94%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	142.54	145.27	141.80	144.19	801,744	+2.75(+1.94%)
Nov 07, 2024	139.92	144.51	138.98	141.44	1,344,836	+2.56(+1.84%)
Nov 06, 2024	138.95	139.94	136.65	138.88	1,132,458	+0.90(+0.65%)
Nov 05, 2024	137.48	137.98	136.66	137.98	893,177	+0.31(+0.23%)
Nov 04, 2024	137.76	138.94	137.17	137.67	864,533	-0.73(-0.53%)
Nov 01, 2024	138.96	139.26	137.91	138.40	851,964	-0.38(-0.27%)
Oct 31, 2024	139.44	140.75	138.57	138.78	1,099,905	-0.84(-0.60%)
Oct 30, 2024	141.00	141.55	139.22	139.62	540,330	-0.83(-0.59%)
Oct 29, 2024	140.69	141.13	140.05	140.45	787,225	-1.04(-0.74%)
Oct 28, 2024	141.27	142.00	140.89	141.49	591,145	+0.77(+0.55%)
Oct 25, 2024	143.20	143.20	140.54	140.72	682,076	-1.95(-1.37%)
Oct 24, 2024	143.43	143.79	142.26	142.67	587,463	-0.44(-0.31%)
Oct 23, 2024	141.89	143.32	141.67	143.11	684,308	+1.19(+0.84%)
Oct 22, 2024	141.66	142.19	140.76	141.92	841,902	-0.29(-0.20%)
Oct 21, 2024	143.76	143.76	141.71	142.21	649,533	-1.05(-0.73%)
Oct 18, 2024	143.88	143.88	142.38	143.26	779,021	-0.50(-0.35%)
Oct 17, 2024	144.02	144.32	142.45	143.76	675,935	-0.18(-0.13%)
Oct 16, 2024	142.55	144.18	142.43	143.94	446,160	+1.94(+1.37%)
Oct 15, 2024	141.06	142.85	140.91	142.00	529,901	+1.72(+1.23%)
Oct 14, 2024	139.40	140.57	139.15	140.28	484,479	+0.92(+0.66%)
Oct 11, 2024	138.73	139.65	138.71	139.36	490,166	+1.16(+0.84%)
Oct 10, 2024	137.93	139.07	137.74	138.20	581,505	+0.16(+0.12%)
Oct 09, 2024	138.01	139.12	137.50	138.04	676,619	-0.19(-0.14%)
Oct 08, 2024	138.33	139.18	137.70	138.23	897,790	+0.57(+0.41%)
Oct 07, 2024	139.29	139.61	136.66	137.66	953,298	-2.18(-1.56%)
Oct 04, 2024	138.32	140.04	138.09	139.84	674,240	+0.62(+0.45%)
Oct 03, 2024	139.22	139.33	138.06	139.22	744,237	+0.10(+0.07%)
Oct 02, 2024	137.95	139.32	137.53	139.12	620,427	+0.14(+0.10%)
Oct 01, 2024	138.79	139.62	137.83	138.98	771,025	+0.27(+0.19%)
Sep 30, 2024	138.18	138.93	137.29	138.71	648,601	+0.93(+0.67%)
Sep 27, 2024	137.19	138.42	137.00	137.78	729,002	+1.01(+0.74%)
Sep 26, 2024	136.46	137.97	136.06	136.77	527,549	+0.19(+0.14%)
Sep 25, 2024	137.47	137.47	136.14	136.58	761,541	+0.10(+0.07%)
Sep 24, 2024	136.34	138.48	136.03	136.48	698,108	-0.87(-0.63%)
Sep 23, 2024	136.96	137.49	136.49	137.35	732,578	+0.79(+0.58%)
Sep 20, 2024	137.42	137.42	135.37	136.56	2,146,553	+0.31(+0.23%)
Sep 19, 2024	136.24	136.87	134.95	136.25	1,021,649	-0.28(-0.21%)
Sep 18, 2024	138.07	138.59	136.09	136.53	629,572	-1.62(-1.17%)
Sep 17, 2024	138.00	138.78	137.79	138.15	740,330	-0.12(-0.09%)
Sep 16, 2024	137.39	138.56	137.02	138.27	762,467	+1.30(+0.95%)
Sep 13, 2024	135.18	136.97	133.90	136.97	887,215	+2.20(+1.63%)
Sep 12, 2024	134.44	135.07	133.86	134.77	795,645	-0.01(-0.01%)
Sep 11, 2024	135.70	136.10	132.58	134.78	927,788	-1.42(-1.04%)
Sep 10, 2024	134.25	136.33	134.25	136.20	1,656,874	+2.40(+1.79%)
Sep 09, 2024	131.12	134.02	130.88	133.80	1,656,760	+3.00(+2.29%)
Sep 06, 2024	131.74	132.31	130.66	130.80	879,197	-0.62(-0.47%)
Sep 05, 2024	133.31	133.46	131.18	131.42	631,547	-0.78(-0.59%)
Sep 04, 2024	132.27	133.27	131.20	132.20	822,601	+0.35(+0.27%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Atmos Energy Corp (NY: ATO )

Historical Prices