ATO: Historical Prices for ATMOS ENERGY CP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	26.91	26.91	26.46	26.76	769,400	26.76
8-Feb-10	27.26	27.26	26.70	26.70	447,600	26.70
5-Feb-10	27.43	27.54	26.78	27.26	383,500	27.26
4-Feb-10	27.52	27.68	27.31	27.36	491,700	27.36
3-Feb-10	27.23	27.71	27.18	27.61	525,000	27.61
2-Feb-10	27.60	27.80	27.39	27.67	723,100	27.67
1-Feb-10	27.80	27.83	27.43	27.60	665,400	27.60
29-Jan-10	28.00	28.24	27.60	27.62	453,900	27.62
28-Jan-10	28.15	28.22	27.88	28.02	260,400	28.02
27-Jan-10	28.20	28.26	27.76	28.04	242,300	28.04
26-Jan-10	28.45	28.55	28.10	28.27	226,700	28.27
25-Jan-10	28.36	28.62	28.08	28.43	331,200	28.43
22-Jan-10	28.46	28.69	28.10	28.13	346,300	28.13
21-Jan-10	28.95	29.14	28.22	28.55	449,700	28.55
20-Jan-10	28.90	29.00	28.58	28.85	238,400	28.85
19-Jan-10	28.75	29.14	28.71	29.10	242,200	29.10
15-Jan-10	28.79	28.90	28.26	28.66	346,300	28.66
14-Jan-10	28.71	29.02	28.71	28.89	302,300	28.89
13-Jan-10	28.73	28.89	28.44	28.87	268,600	28.87
12-Jan-10	28.56	28.74	28.46	28.62	315,000	28.62
11-Jan-10	28.40	28.64	28.36	28.63	249,000	28.63
8-Jan-10	28.64	28.85	28.02	28.46	524,800	28.46
7-Jan-10	29.12	29.29	28.82	28.94	286,500	28.94
6-Jan-10	29.23	29.34	29.08	29.22	272,600	29.22
5-Jan-10	29.58	29.63	29.07	29.21	527,700	29.21
4-Jan-10	29.50	29.82	29.37	29.52	442,700	29.52
31-Dec-09	29.99	30.00	29.40	29.40	407,900	29.40
30-Dec-09	30.06	30.32	29.74	29.88	298,800	29.88
29-Dec-09	30.01	30.27	29.96	30.06	339,200	30.06
28-Dec-09	30.05	30.19	29.98	30.06	266,100	30.06
24-Dec-09	29.77	30.12	29.77	30.03	117,600	30.03
23-Dec-09	29.70	29.90	29.55	29.82	230,400	29.82
22-Dec-09	29.50	29.69	29.45	29.69	397,000	29.69
21-Dec-09	29.36	29.75	29.36	29.52	266,600	29.52
18-Dec-09	29.35	29.52	29.00	29.35	753,300	29.35
17-Dec-09	29.20	29.44	29.00	29.29	522,200	29.29
16-Dec-09	29.40	29.50	29.20	29.37	379,700	29.37
15-Dec-09	29.18	29.37	28.70	29.37	775,900	29.37
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
* 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