Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:22PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Atmos Energy Corp. (ATO)At 4:00PM ET: 27.99  Up 0.25 (0.90%)  
MORE ON ATO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0927.7528.0927.7228.08553,80028.08
19-Nov-0928.7728.8127.7127.93731,30027.93
18-Nov-0929.0629.1228.7628.83369,30028.83
17-Nov-0928.8129.1028.7029.10510,30029.10
16-Nov-0928.3128.8528.3128.82646,90028.82
13-Nov-0928.2428.3027.8928.25377,50028.25
12-Nov-0928.7128.8928.1128.12452,30028.12
11-Nov-0929.2229.2828.3728.67664,00028.67
10-Nov-0928.9929.3128.8529.24556,50029.24
9-Nov-0928.9129.1728.8429.17235,90029.17
6-Nov-0928.9129.2028.5928.80283,90028.80
5-Nov-0928.2828.9828.2628.98427,50028.98
4-Nov-0928.1928.4928.0728.13681,50028.13
3-Nov-0927.7428.1627.6328.14794,20028.14
2-Nov-0927.8528.0027.3127.71950,90027.71
30-Oct-0928.7328.9027.7027.851,121,20027.85
29-Oct-0928.6428.9428.3628.88497,60028.88
28-Oct-0928.9529.2528.5528.59455,80028.59
27-Oct-0928.8229.2828.7328.84560,30028.84
26-Oct-0928.7729.1428.4928.69573,70028.69
23-Oct-0929.2129.3028.5128.68418,60028.68
22-Oct-0929.0829.2328.7429.11523,10029.11
21-Oct-0929.2229.5329.0429.05445,10029.05
20-Oct-0929.3529.4028.8929.34736,30029.34
19-Oct-0928.9829.5028.6529.30447,20029.30
16-Oct-0928.9029.1428.6828.90390,80028.90
15-Oct-0928.9029.1328.5029.01527,60029.01
14-Oct-0929.0629.1828.4928.82892,50028.82
13-Oct-0929.2729.2728.4229.0016,714,30029.00
12-Oct-0928.9929.2928.8229.21483,80029.21
9-Oct-0928.9528.9928.8628.90356,30028.90
8-Oct-0928.8228.9328.7028.91538,90028.91
7-Oct-0928.8828.9228.5228.74505,70028.74
6-Oct-0928.5228.6828.4128.52579,40028.52
5-Oct-0927.7128.5227.6628.45652,90028.45
2-Oct-0927.7027.9327.4527.68557,10027.68
1-Oct-0928.1828.5027.7127.78404,70027.78
30-Sep-0928.3028.3428.1228.18463,90028.18
29-Sep-0928.3928.3928.0228.27327,30028.27
28-Sep-0928.0728.3528.0628.31395,00028.31
25-Sep-0928.3028.3628.0928.10252,90028.10
24-Sep-0928.2428.4328.1528.19335,30028.19
23-Sep-0928.3128.7728.2228.24492,60028.24
22-Sep-0928.6128.6828.1828.19563,20028.19
21-Sep-0928.5728.6128.1028.43415,50028.43
18-Sep-0928.5128.7028.4928.51459,40028.51
17-Sep-0928.8528.9528.5328.57390,20028.57
16-Sep-0928.4028.8728.3028.80398,30028.80
15-Sep-0927.9828.3927.9828.39412,00028.39
14-Sep-0927.7528.0827.7328.03352,60028.03
11-Sep-0927.7127.9627.6027.92428,70027.92
10-Sep-0927.7227.8027.4227.65401,90027.65
9-Sep-0927.6027.7627.4827.67348,90027.67
8-Sep-0927.4327.8027.3827.66579,60027.66
4-Sep-0927.2027.4327.0127.23714,80027.23
3-Sep-0927.1227.1926.8227.17494,80027.17
2-Sep-0926.8827.1926.6227.08551,90027.08
1-Sep-0927.0627.3426.8327.06765,70027.06
31-Aug-0927.3527.4827.0627.24675,20027.24
28-Aug-0927.5027.5427.1827.53959,30027.53
27-Aug-0927.8228.0227.6527.89260,90027.89
26-Aug-0927.9028.1327.6727.86558,70027.86
25-Aug-0928.1228.2427.7827.89588,70027.89
24-Aug-0927.9028.1927.8228.16656,90028.16
21-Aug-0927.3228.0027.3227.90841,80027.90
21-Aug-09 $ 0.33 Dividend
20-Aug-0927.7327.9627.5627.87542,40027.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions