ATO: Historical Prices for ATMOS ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.75	28.09	27.72	28.08	553,800	28.08
19-Nov-09	28.77	28.81	27.71	27.93	731,300	27.93
18-Nov-09	29.06	29.12	28.76	28.83	369,300	28.83
17-Nov-09	28.81	29.10	28.70	29.10	510,300	29.10
16-Nov-09	28.31	28.85	28.31	28.82	646,900	28.82
13-Nov-09	28.24	28.30	27.89	28.25	377,500	28.25
12-Nov-09	28.71	28.89	28.11	28.12	452,300	28.12
11-Nov-09	29.22	29.28	28.37	28.67	664,000	28.67
10-Nov-09	28.99	29.31	28.85	29.24	556,500	29.24
9-Nov-09	28.91	29.17	28.84	29.17	235,900	29.17
6-Nov-09	28.91	29.20	28.59	28.80	283,900	28.80
5-Nov-09	28.28	28.98	28.26	28.98	427,500	28.98
4-Nov-09	28.19	28.49	28.07	28.13	681,500	28.13
3-Nov-09	27.74	28.16	27.63	28.14	794,200	28.14
2-Nov-09	27.85	28.00	27.31	27.71	950,900	27.71
30-Oct-09	28.73	28.90	27.70	27.85	1,121,200	27.85
29-Oct-09	28.64	28.94	28.36	28.88	497,600	28.88
28-Oct-09	28.95	29.25	28.55	28.59	455,800	28.59
27-Oct-09	28.82	29.28	28.73	28.84	560,300	28.84
26-Oct-09	28.77	29.14	28.49	28.69	573,700	28.69
23-Oct-09	29.21	29.30	28.51	28.68	418,600	28.68
22-Oct-09	29.08	29.23	28.74	29.11	523,100	29.11
21-Oct-09	29.22	29.53	29.04	29.05	445,100	29.05
20-Oct-09	29.35	29.40	28.89	29.34	736,300	29.34
19-Oct-09	28.98	29.50	28.65	29.30	447,200	29.30
16-Oct-09	28.90	29.14	28.68	28.90	390,800	28.90
15-Oct-09	28.90	29.13	28.50	29.01	527,600	29.01
14-Oct-09	29.06	29.18	28.49	28.82	892,500	28.82
13-Oct-09	29.27	29.27	28.42	29.00	16,714,300	29.00
12-Oct-09	28.99	29.29	28.82	29.21	483,800	29.21
9-Oct-09	28.95	28.99	28.86	28.90	356,300	28.90
8-Oct-09	28.82	28.93	28.70	28.91	538,900	28.91
7-Oct-09	28.88	28.92	28.52	28.74	505,700	28.74
6-Oct-09	28.52	28.68	28.41	28.52	579,400	28.52
5-Oct-09	27.71	28.52	27.66	28.45	652,900	28.45
2-Oct-09	27.70	27.93	27.45	27.68	557,100	27.68
1-Oct-09	28.18	28.50	27.71	27.78	404,700	27.78
30-Sep-09	28.30	28.34	28.12	28.18	463,900	28.18
29-Sep-09	28.39	28.39	28.02	28.27	327,300	28.27
28-Sep-09	28.07	28.35	28.06	28.31	395,000	28.31
25-Sep-09	28.30	28.36	28.09	28.10	252,900	28.10
24-Sep-09	28.24	28.43	28.15	28.19	335,300	28.19
23-Sep-09	28.31	28.77	28.22	28.24	492,600	28.24
22-Sep-09	28.61	28.68	28.18	28.19	563,200	28.19
21-Sep-09	28.57	28.61	28.10	28.43	415,500	28.43
18-Sep-09	28.51	28.70	28.49	28.51	459,400	28.51
17-Sep-09	28.85	28.95	28.53	28.57	390,200	28.57
16-Sep-09	28.40	28.87	28.30	28.80	398,300	28.80
15-Sep-09	27.98	28.39	27.98	28.39	412,000	28.39
14-Sep-09	27.75	28.08	27.73	28.03	352,600	28.03
11-Sep-09	27.71	27.96	27.60	27.92	428,700	27.92
10-Sep-09	27.72	27.80	27.42	27.65	401,900	27.65
9-Sep-09	27.60	27.76	27.48	27.67	348,900	27.67
8-Sep-09	27.43	27.80	27.38	27.66	579,600	27.66
4-Sep-09	27.20	27.43	27.01	27.23	714,800	27.23
3-Sep-09	27.12	27.19	26.82	27.17	494,800	27.17
2-Sep-09	26.88	27.19	26.62	27.08	551,900	27.08
1-Sep-09	27.06	27.34	26.83	27.06	765,700	27.06
31-Aug-09	27.35	27.48	27.06	27.24	675,200	27.24
28-Aug-09	27.50	27.54	27.18	27.53	959,300	27.53
27-Aug-09	27.82	28.02	27.65	27.89	260,900	27.89
26-Aug-09	27.90	28.13	27.67	27.86	558,700	27.86
25-Aug-09	28.12	28.24	27.78	27.89	588,700	27.89
24-Aug-09	27.90	28.19	27.82	28.16	656,900	28.16
21-Aug-09	27.32	28.00	27.32	27.90	841,800	27.90
21-Aug-09	$ 0.33 Dividend
20-Aug-09	27.73	27.96	27.56	27.87	542,400	27.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions