ATO: Historical Prices for ATMOS ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	29.04	29.37	29.03	29.31	473,600	29.31
11-Dec-09	28.64	29.01	28.55	28.99	468,900	28.99
10-Dec-09	28.34	28.66	28.26	28.64	457,800	28.64
9-Dec-09	28.52	28.52	27.98	28.26	644,400	28.26
8-Dec-09	28.53	28.75	28.22	28.46	404,700	28.46
7-Dec-09	28.33	28.88	28.07	28.77	579,000	28.77
4-Dec-09	28.29	28.34	27.82	28.24	609,200	28.24
3-Dec-09	27.65	28.25	27.59	28.02	861,600	28.02
2-Dec-09	27.56	27.73	27.39	27.64	800,000	27.64
1-Dec-09	27.55	27.67	27.35	27.53	655,400	27.53
30-Nov-09	27.91	27.96	27.27	27.39	779,700	27.39
27-Nov-09	27.87	28.12	27.63	27.85	159,100	27.85
25-Nov-09	28.30	28.44	28.23	28.27	713,000	28.27
24-Nov-09	27.92	28.29	27.67	28.23	441,600	28.23
23-Nov-09	28.23	28.47	27.22	27.99	749,400	27.99
23-Nov-09	$ 0.335 Dividend
20-Nov-09	27.75	28.09	27.72	28.08	553,800	27.74
19-Nov-09	28.77	28.81	27.71	27.93	731,300	27.60
18-Nov-09	29.06	29.12	28.76	28.83	369,300	28.49
17-Nov-09	28.81	29.10	28.70	29.10	510,300	28.75
16-Nov-09	28.31	28.85	28.31	28.82	646,900	28.48
13-Nov-09	28.24	28.30	27.89	28.25	377,500	27.91
12-Nov-09	28.71	28.89	28.11	28.12	452,300	27.78
11-Nov-09	29.22	29.28	28.37	28.67	664,000	28.33
10-Nov-09	28.99	29.31	28.85	29.24	556,500	28.89
9-Nov-09	28.91	29.17	28.84	29.17	235,900	28.82
6-Nov-09	28.91	29.20	28.59	28.80	283,900	28.46
5-Nov-09	28.28	28.98	28.26	28.98	427,500	28.63
4-Nov-09	28.19	28.49	28.07	28.13	681,500	27.79
3-Nov-09	27.74	28.16	27.63	28.14	794,200	27.80
2-Nov-09	27.85	28.00	27.31	27.71	950,900	27.38
30-Oct-09	28.73	28.90	27.70	27.85	1,121,200	27.52
29-Oct-09	28.64	28.94	28.36	28.88	497,600	28.54
28-Oct-09	28.95	29.25	28.55	28.59	455,800	28.25
27-Oct-09	28.82	29.28	28.73	28.84	560,300	28.50
26-Oct-09	28.77	29.14	28.49	28.69	573,700	28.35
23-Oct-09	29.21	29.30	28.51	28.68	418,600	28.34
22-Oct-09	29.08	29.23	28.74	29.11	523,100	28.76
21-Oct-09	29.22	29.53	29.04	29.05	445,100	28.70
20-Oct-09	29.35	29.40	28.89	29.34	736,300	28.99
19-Oct-09	28.98	29.50	28.65	29.30	447,200	28.95
16-Oct-09	28.90	29.14	28.68	28.90	390,800	28.56
15-Oct-09	28.90	29.13	28.50	29.01	527,600	28.66
14-Oct-09	29.06	29.18	28.49	28.82	892,500	28.48
13-Oct-09	29.27	29.27	28.42	29.00	16,714,300	28.65
12-Oct-09	28.99	29.29	28.82	29.21	483,800	28.86
9-Oct-09	28.95	28.99	28.86	28.90	356,300	28.56
8-Oct-09	28.82	28.93	28.70	28.91	538,900	28.57
7-Oct-09	28.88	28.92	28.52	28.74	505,700	28.40
6-Oct-09	28.52	28.68	28.41	28.52	579,400	28.18
5-Oct-09	27.71	28.52	27.66	28.45	652,900	28.11
2-Oct-09	27.70	27.93	27.45	27.68	557,100	27.35
1-Oct-09	28.18	28.50	27.71	27.78	404,700	27.45
30-Sep-09	28.30	28.34	28.12	28.18	463,900	27.84
29-Sep-09	28.39	28.39	28.02	28.27	327,300	27.93
28-Sep-09	28.07	28.35	28.06	28.31	395,000	27.97
25-Sep-09	28.30	28.36	28.09	28.10	252,900	27.76
24-Sep-09	28.24	28.43	28.15	28.19	335,300	27.85
23-Sep-09	28.31	28.77	28.22	28.24	492,600	27.90
22-Sep-09	28.61	28.68	28.18	28.19	563,200	27.85
21-Sep-09	28.57	28.61	28.10	28.43	415,500	28.09
18-Sep-09	28.51	28.70	28.49	28.51	459,400	28.17
17-Sep-09	28.85	28.95	28.53	28.57	390,200	28.23
16-Sep-09	28.40	28.87	28.30	28.80	398,300	28.46
15-Sep-09	27.98	28.39	27.98	28.39	412,000	28.05
14-Sep-09	27.75	28.08	27.73	28.03	352,600	27.70
11-Sep-09	27.71	27.96	27.60	27.92	428,700	27.59
* 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