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

Tuesday, December 15, 2009, 12:44PM ET - U.S. Markets close in 3 hours and 16 minutes. Dow Down 0.32% Nasdaq Down 0.04%
Atmos Energy Corp. (ATO)At 12:28PM ET: 29.12  Down 0.19 (0.65%)  
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*
14-Dec-0929.0429.3729.0329.31473,60029.31
11-Dec-0928.6429.0128.5528.99468,90028.99
10-Dec-0928.3428.6628.2628.64457,80028.64
9-Dec-0928.5228.5227.9828.26644,40028.26
8-Dec-0928.5328.7528.2228.46404,70028.46
7-Dec-0928.3328.8828.0728.77579,00028.77
4-Dec-0928.2928.3427.8228.24609,20028.24
3-Dec-0927.6528.2527.5928.02861,60028.02
2-Dec-0927.5627.7327.3927.64800,00027.64
1-Dec-0927.5527.6727.3527.53655,40027.53
30-Nov-0927.9127.9627.2727.39779,70027.39
27-Nov-0927.8728.1227.6327.85159,10027.85
25-Nov-0928.3028.4428.2328.27713,00028.27
24-Nov-0927.9228.2927.6728.23441,60028.23
23-Nov-0928.2328.4727.2227.99749,40027.99
23-Nov-09 $ 0.335 Dividend
20-Nov-0927.7528.0927.7228.08553,80027.74
19-Nov-0928.7728.8127.7127.93731,30027.60
18-Nov-0929.0629.1228.7628.83369,30028.49
17-Nov-0928.8129.1028.7029.10510,30028.75
16-Nov-0928.3128.8528.3128.82646,90028.48
13-Nov-0928.2428.3027.8928.25377,50027.91
12-Nov-0928.7128.8928.1128.12452,30027.78
11-Nov-0929.2229.2828.3728.67664,00028.33
10-Nov-0928.9929.3128.8529.24556,50028.89
9-Nov-0928.9129.1728.8429.17235,90028.82
6-Nov-0928.9129.2028.5928.80283,90028.46
5-Nov-0928.2828.9828.2628.98427,50028.63
4-Nov-0928.1928.4928.0728.13681,50027.79
3-Nov-0927.7428.1627.6328.14794,20027.80
2-Nov-0927.8528.0027.3127.71950,90027.38
30-Oct-0928.7328.9027.7027.851,121,20027.52
29-Oct-0928.6428.9428.3628.88497,60028.54
28-Oct-0928.9529.2528.5528.59455,80028.25
27-Oct-0928.8229.2828.7328.84560,30028.50
26-Oct-0928.7729.1428.4928.69573,70028.35
23-Oct-0929.2129.3028.5128.68418,60028.34
22-Oct-0929.0829.2328.7429.11523,10028.76
21-Oct-0929.2229.5329.0429.05445,10028.70
20-Oct-0929.3529.4028.8929.34736,30028.99
19-Oct-0928.9829.5028.6529.30447,20028.95
16-Oct-0928.9029.1428.6828.90390,80028.56
15-Oct-0928.9029.1328.5029.01527,60028.66
14-Oct-0929.0629.1828.4928.82892,50028.48
13-Oct-0929.2729.2728.4229.0016,714,30028.65
12-Oct-0928.9929.2928.8229.21483,80028.86
9-Oct-0928.9528.9928.8628.90356,30028.56
8-Oct-0928.8228.9328.7028.91538,90028.57
7-Oct-0928.8828.9228.5228.74505,70028.40
6-Oct-0928.5228.6828.4128.52579,40028.18
5-Oct-0927.7128.5227.6628.45652,90028.11
2-Oct-0927.7027.9327.4527.68557,10027.35
1-Oct-0928.1828.5027.7127.78404,70027.45
30-Sep-0928.3028.3428.1228.18463,90027.84
29-Sep-0928.3928.3928.0228.27327,30027.93
28-Sep-0928.0728.3528.0628.31395,00027.97
25-Sep-0928.3028.3628.0928.10252,90027.76
24-Sep-0928.2428.4328.1528.19335,30027.85
23-Sep-0928.3128.7728.2228.24492,60027.90
22-Sep-0928.6128.6828.1828.19563,20027.85
21-Sep-0928.5728.6128.1028.43415,50028.09
18-Sep-0928.5128.7028.4928.51459,40028.17
17-Sep-0928.8528.9528.5328.57390,20028.23
16-Sep-0928.4028.8728.3028.80398,30028.46
15-Sep-0927.9828.3927.9828.39412,00028.05
14-Sep-0927.7528.0827.7328.03352,60027.70
11-Sep-0927.7127.9627.6027.92428,70027.59
* 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