Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atmos Energy Corp (NY: ATO )

112.75 -0.43 (-0.38%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 83.04 83.63 82.56 83.13 1,635,299 -0.37(-0.45%)
Oct 29, 2020 83.79 84.67 82.21 83.50 776,513 -0.55(-0.66%)
Oct 28, 2020 87.12 87.64 83.99 84.05 923,653 -3.97(-4.51%)
Oct 27, 2020 88.56 89.02 87.99 88.02 776,398 -0.37(-0.42%)
Oct 26, 2020 88.13 88.69 87.65 88.40 846,979 -0.19(-0.21%)
Oct 23, 2020 88.20 89.04 87.92 88.59 654,384 +0.95(+1.09%)
Oct 22, 2020 86.65 88.05 86.46 87.63 891,485 +1.00(+1.15%)
Oct 21, 2020 85.49 87.87 85.27 86.64 1,190,408 +1.14(+1.34%)
Oct 20, 2020 85.61 85.87 84.43 85.49 725,691 +0.04(+0.04%)
Oct 19, 2020 85.93 86.16 85.15 85.46 614,377 -0.23(-0.26%)
Oct 16, 2020 85.58 86.21 84.71 85.68 1,017,967 -0.01(-0.01%)
Oct 15, 2020 85.61 86.55 84.73 85.69 1,067,042 -0.49(-0.57%)
Oct 14, 2020 86.44 87.10 85.68 86.18 752,609 -0.34(-0.39%)
Oct 13, 2020 87.34 87.44 85.52 86.52 738,238 -1.09(-1.24%)
Oct 12, 2020 87.33 88.21 87.15 87.61 988,834 +0.09(+0.10%)
Oct 09, 2020 88.32 88.69 87.04 87.52 1,388,057 -0.25(-0.29%)
Oct 08, 2020 87.69 88.21 87.23 87.77 1,091,592 +0.37(+0.43%)
Oct 07, 2020 88.02 88.34 86.71 87.40 1,053,426 -0.54(-0.62%)
Oct 06, 2020 86.47 88.75 86.47 87.94 951,650 +1.60(+1.85%)
Oct 05, 2020 87.59 87.59 86.10 86.35 1,147,764 -0.73(-0.83%)
Oct 02, 2020 86.10 87.96 85.77 87.07 1,202,792 +0.50(+0.58%)
Oct 01, 2020 86.70 87.36 85.98 86.57 1,240,217 -0.11(-0.13%)
Sep 30, 2020 86.89 87.01 85.87 86.68 762,044 +0.44(+0.52%)
Sep 29, 2020 86.30 86.99 86.05 86.24 1,022,560 +0.05(+0.06%)
Sep 28, 2020 86.42 86.84 85.83 86.18 606,740 -0.19(-0.22%)
Sep 25, 2020 84.54 86.61 84.23 86.37 1,055,131 +1.51(+1.77%)
Sep 24, 2020 84.16 85.44 83.89 84.87 789,767 +0.65(+0.78%)
Sep 23, 2020 84.86 85.38 84.08 84.22 944,908 -0.77(-0.91%)
Sep 22, 2020 83.73 85.50 83.63 84.99 1,025,443 +1.31(+1.57%)
Sep 21, 2020 82.74 83.86 82.05 83.67 1,343,983 +0.24(+0.29%)
Sep 18, 2020 84.51 84.94 83.24 83.43 1,732,012 -1.29(-1.52%)
Sep 17, 2020 85.09 85.41 84.30 84.71 760,969 -0.43(-0.50%)
Sep 16, 2020 83.88 85.69 83.53 85.14 1,455,905 +1.40(+1.67%)
Sep 15, 2020 84.91 85.77 83.34 83.74 1,192,154 -0.88(-1.04%)
Sep 14, 2020 85.20 85.42 84.37 84.62 852,403 +0.10(+0.12%)
Sep 11, 2020 85.75 85.75 84.11 84.52 751,648 -0.96(-1.12%)
Sep 10, 2020 87.46 87.46 85.48 85.48 711,888 -2.16(-2.46%)
Sep 09, 2020 87.68 88.60 87.34 87.64 751,811 +0.48(+0.55%)
Sep 08, 2020 88.53 88.53 86.26 87.16 1,035,826 -1.00(-1.13%)
Sep 04, 2020 89.32 89.44 87.48 88.16 869,976 -0.79(-0.89%)
Sep 03, 2020 89.73 90.62 88.30 88.95 1,003,298 -0.31(-0.35%)
Sep 02, 2020 88.42 89.80 88.11 89.26 1,279,283 +0.91(+1.03%)
Sep 01, 2020 90.15 90.15 88.09 88.35 925,178 -2.17(-2.39%)
Aug 31, 2020 90.24 90.87 89.88 90.52 702,252 +0.22(+0.24%)
Aug 28, 2020 90.13 90.36 88.92 90.30 642,143 +0.54(+0.61%)
Aug 27, 2020 90.52 90.84 89.35 89.76 640,586 -0.29(-0.32%)
Aug 26, 2020 90.79 90.79 89.32 90.05 629,255 -1.03(-1.14%)
Aug 25, 2020 92.71 92.71 90.43 91.08 511,283 -1.33(-1.44%)
Aug 24, 2020 91.46 92.42 90.31 92.41 599,096 +0.97(+1.06%)
Aug 21, 2020 91.75 91.77 89.85 91.44 2,108,828 -0.26(-0.28%)
Aug 20, 2020 92.16 92.88 91.62 91.70 900,210 -0.85(-0.92%)
Aug 19, 2020 93.13 93.51 92.24 92.55 1,206,760 -0.32(-0.35%)
Aug 18, 2020 93.64 94.04 92.82 92.87 939,087 -1.01(-1.08%)
Aug 17, 2020 94.23 94.74 93.76 93.88 1,192,443 -0.34(-0.36%)
Aug 14, 2020 94.43 94.87 93.34 94.23 1,093,514 -0.11(-0.11%)
Aug 13, 2020 94.19 94.75 93.63 94.33 729,925 -0.31(-0.32%)
Aug 12, 2020 93.86 95.58 93.82 94.64 971,478 +1.29(+1.38%)
Aug 11, 2020 96.18 96.18 93.14 93.35 771,723 -2.26(-2.37%)
Aug 10, 2020 95.97 96.50 95.20 95.61 622,061 +0.30(+0.31%)
Aug 07, 2020 93.68 96.13 93.68 95.32 629,381 +0.91(+0.96%)
Aug 06, 2020 95.67 95.67 93.19 94.41 795,923 +0.91(+0.97%)
Aug 05, 2020 94.50 95.56 93.10 93.50 1,162,487 -1.01(-1.07%)
Aug 04, 2020 93.89 95.23 93.88 94.50 836,894 -0.45(-0.47%)
Aug 03, 2020 95.23 95.26 93.82 94.96 602,975 -0.61(-0.64%)
Jul 31, 2020 94.96 96.18 94.35 95.57 1,478,684 +0.51(+0.54%)
Jul 30, 2020 94.50 95.37 94.41 95.06 627,857 -0.22(-0.23%)
Jul 29, 2020 94.70 95.56 94.70 95.27 1,009,676 +0.96(+1.01%)
Jul 28, 2020 92.15 94.80 92.15 94.32 908,387 +1.83(+1.98%)
Jul 27, 2020 92.86 93.54 92.16 92.49 711,362 -0.39(-0.42%)
Jul 24, 2020 93.92 94.50 92.40 92.87 719,546 -0.63(-0.68%)
Jul 23, 2020 93.82 94.23 92.83 93.50 887,915 -0.30(-0.32%)
Jul 22, 2020 91.82 94.09 91.30 93.80 773,420 +1.70(+1.84%)
Jul 21, 2020 90.55 92.26 90.06 92.11 755,538 +2.11(+2.34%)
Jul 20, 2020 90.90 91.35 89.70 90.00 1,020,290 -1.13(-1.24%)
Jul 17, 2020 91.10 91.66 90.58 91.12 715,886 +0.46(+0.51%)
Jul 16, 2020 90.74 91.37 90.25 90.66 616,303 -0.08(-0.09%)
Jul 15, 2020 91.41 92.30 90.59 90.75 740,561 +0.19(+0.21%)
Jul 14, 2020 89.94 91.10 89.45 90.56 847,696 +0.67(+0.74%)
Jul 13, 2020 89.80 90.78 89.28 89.89 824,268 +0.54(+0.61%)
Jul 10, 2020 88.09 89.92 87.96 89.35 552,635 +1.26(+1.43%)
Jul 09, 2020 89.01 89.09 87.54 88.09 908,259 -1.52(-1.70%)
Jul 08, 2020 90.19 90.49 88.99 89.61 686,726 -0.62(-0.69%)
Jul 07, 2020 90.50 91.13 89.87 90.23 726,415 -1.05(-1.16%)
Jul 06, 2020 92.06 92.76 90.83 91.29 809,497 +0.05(+0.06%)
Jul 02, 2020 91.24 92.12 90.94 91.23 450,049 +0.44(+0.49%)
Jul 01, 2020 89.94 91.38 89.94 90.79 672,305 +1.00(+1.11%)
Jun 30, 2020 88.78 90.45 88.58 89.79 1,027,634 +1.08(+1.22%)
Jun 29, 2020 88.46 88.87 87.27 88.71 805,117 +0.83(+0.94%)
Jun 26, 2020 87.60 88.63 86.65 87.88 2,269,764 +0.35(+0.40%)
Jun 25, 2020 88.78 88.98 85.93 87.53 1,242,000 -1.70(-1.91%)
Jun 24, 2020 88.38 89.30 87.51 89.23 1,717,992 +0.11(+0.12%)
Jun 23, 2020 91.30 91.54 88.81 89.12 1,153,458 -1.15(-1.28%)
Jun 22, 2020 89.39 90.68 88.73 90.28 743,483 +0.36(+0.40%)
Jun 19, 2020 92.85 93.15 89.70 89.92 2,284,625 -1.56(-1.71%)
Jun 18, 2020 90.47 92.15 90.47 91.48 625,988 +0.24(+0.27%)
Jun 17, 2020 92.41 92.68 90.64 91.23 632,071 -0.97(-1.06%)
Jun 16, 2020 93.48 94.51 91.59 92.21 1,338,303 +1.06(+1.17%)
Jun 15, 2020 88.58 91.75 88.11 91.14 1,708,247 +0.59(+0.65%)
Jun 12, 2020 91.71 91.71 89.24 90.56 1,049,375 +1.05(+1.17%)
Jun 11, 2020 91.97 92.51 88.66 89.51 1,190,598 -4.03(-4.31%)
Jun 10, 2020 93.75 94.83 93.20 93.54 632,284 -0.52(-0.56%)
Jun 09, 2020 94.88 94.88 92.80 94.06 697,307 -1.54(-1.61%)
Jun 08, 2020 94.14 96.02 93.13 95.61 929,610 +1.35(+1.43%)
Jun 05, 2020 94.50 95.29 93.75 94.25 1,543,231 +0.28(+0.30%)
Jun 04, 2020 93.74 94.32 91.83 93.97 2,081,077 -0.49(-0.52%)
Jun 03, 2020 93.49 95.37 93.16 94.46 871,150 +1.36(+1.46%)
Jun 02, 2020 93.49 93.58 92.26 93.10 797,295 +0.27(+0.29%)
Jun 01, 2020 93.04 93.66 92.03 92.83 955,245 +0.15(+0.17%)
May 29, 2020 91.06 93.77 90.68 92.67 3,994,767 +0.99(+1.08%)
May 28, 2020 90.98 92.49 90.84 91.68 898,947 +2.25(+2.52%)
May 27, 2020 89.65 89.82 87.52 89.43 856,173 +1.42(+1.62%)
May 26, 2020 89.78 90.52 87.81 88.00 678,561 -0.66(-0.74%)
May 22, 2020 87.82 88.71 87.72 88.66 668,308 +1.01(+1.16%)
May 21, 2020 88.76 89.67 87.57 87.65 716,511 -1.46(-1.64%)
May 20, 2020 87.67 89.93 87.38 89.11 1,259,121 +2.79(+3.23%)
May 19, 2020 87.67 89.23 86.27 86.32 891,360 -1.99(-2.25%)
May 18, 2020 88.28 88.97 87.25 88.31 884,862 +3.06(+3.59%)
May 15, 2020 84.38 85.83 81.82 85.25 3,532,329 +0.20(+0.23%)
May 14, 2020 85.44 85.85 82.92 85.06 1,105,980 -1.39(-1.61%)
May 13, 2020 85.95 86.62 85.08 86.45 965,131 +0.06(+0.07%)
May 12, 2020 86.98 87.40 85.97 86.38 1,060,995 -0.37(-0.42%)
May 11, 2020 86.60 87.55 84.83 86.75 1,474,470 -0.49(-0.57%)
May 08, 2020 87.30 87.73 86.20 87.24 968,565 +0.85(+0.99%)
May 07, 2020 87.96 90.79 86.14 86.39 1,248,360 -0.15(-0.18%)
May 06, 2020 91.56 91.56 86.13 86.55 1,252,050 -4.68(-5.13%)
May 05, 2020 91.11 92.28 90.63 91.22 1,062,979 +0.91(+1.01%)
May 04, 2020 89.34 90.52 88.45 90.31 987,586 +0.58(+0.65%)
May 01, 2020 90.63 90.63 88.58 89.73 699,370 -1.68(-1.83%)
Apr 30, 2020 93.64 94.11 90.79 91.40 1,475,023 -2.59(-2.76%)
Apr 29, 2020 97.94 97.94 93.45 93.99 820,329 -2.05(-2.14%)
Apr 28, 2020 95.70 96.74 94.14 96.05 1,023,464 +1.43(+1.52%)
Apr 27, 2020 94.17 95.11 92.99 94.61 814,944 +1.02(+1.09%)
Apr 24, 2020 92.00 93.87 90.68 93.59 983,625 +2.76(+3.04%)
Apr 23, 2020 92.49 92.57 90.01 90.83 976,374 -0.89(-0.97%)
Apr 22, 2020 92.11 92.55 90.89 91.72 573,710 +1.37(+1.52%)
Apr 21, 2020 90.15 92.58 89.90 90.35 641,426 -1.56(-1.70%)
Apr 20, 2020 97.61 98.07 91.54 91.91 853,159 -7.32(-7.38%)
Apr 17, 2020 95.60 99.80 94.77 99.23 1,183,764 +5.03(+5.34%)
Apr 16, 2020 95.59 96.18 92.91 94.20 693,928 -1.13(-1.18%)
Apr 15, 2020 95.20 96.47 94.48 95.33 914,187 -1.58(-1.63%)
Apr 14, 2020 94.73 97.39 93.55 96.91 882,578 +4.34(+4.69%)
Apr 13, 2020 93.25 93.94 91.25 92.57 713,607 -1.73(-1.83%)
Apr 09, 2020 93.19 97.18 92.69 94.30 1,409,897 +2.29(+2.48%)
Apr 08, 2020 89.01 92.70 87.64 92.01 917,073 +3.79(+4.30%)
Apr 07, 2020 94.98 94.98 87.92 88.22 1,210,422 -4.67(-5.03%)
Apr 06, 2020 87.68 94.07 87.49 92.89 886,769 +8.49(+10.06%)
Apr 03, 2020 85.98 87.09 83.37 84.40 763,294 -2.88(-3.30%)
Apr 02, 2020 83.83 88.36 83.83 87.28 630,756 +2.45(+2.88%)
Apr 01, 2020 85.69 89.66 82.76 84.83 1,115,078 -4.11(-4.63%)
Mar 31, 2020 91.11 91.66 88.35 88.95 1,053,776 -3.22(-3.49%)
Mar 30, 2020 88.31 92.67 87.72 92.17 1,180,338 +4.85(+5.55%)
Mar 27, 2020 83.17 90.01 81.76 87.32 981,171 +1.02(+1.18%)
Mar 26, 2020 80.84 87.02 80.84 86.29 903,789 +5.35(+6.61%)
Mar 25, 2020 78.82 84.07 71.24 80.94 1,320,369 +1.53(+1.93%)
Mar 24, 2020 74.58 80.05 72.79 79.41 1,507,908 +7.25(+10.05%)
Mar 23, 2020 76.66 76.70 69.85 72.16 1,664,117 -5.11(-6.61%)
Mar 20, 2020 88.61 88.75 76.69 77.27 2,101,793 -11.03(-12.50%)
Mar 19, 2020 95.36 95.36 82.63 88.30 1,643,138 -6.57(-6.93%)
Mar 18, 2020 92.00 98.55 85.39 94.87 1,756,452 -2.02(-2.08%)
Mar 17, 2020 86.23 97.10 85.86 96.89 2,105,965 +12.92(+15.38%)
Mar 16, 2020 83.25 87.83 81.72 83.97 1,724,915 -6.27(-6.94%)
Mar 13, 2020 88.57 90.24 83.86 90.24 1,632,013 +5.37(+6.33%)
Mar 12, 2020 82.91 92.08 81.13 84.87 1,859,113 -7.32(-7.94%)
Mar 11, 2020 92.51 93.16 90.11 92.19 1,464,183 -2.31(-2.45%)
Mar 10, 2020 95.79 96.19 90.68 94.51 1,582,527 +0.27(+0.29%)
Mar 09, 2020 96.01 96.33 92.62 94.24 1,695,504 -5.49(-5.50%)
Mar 06, 2020 96.45 100.10 95.46 99.72 1,737,772 +0.11(+0.11%)
Mar 05, 2020 99.52 100.31 98.77 99.61 1,343,821 -1.59(-1.57%)
Mar 04, 2020 96.75 101.42 96.75 101.20 1,234,197 +5.70(+5.97%)
Mar 03, 2020 96.47 98.04 94.74 95.50 1,279,216 -1.21(-1.25%)
Mar 02, 2020 92.96 97.09 92.60 96.71 2,094,529 +4.16(+4.49%)
Feb 28, 2020 93.97 94.71 91.19 92.55 2,621,106 -3.54(-3.68%)
Feb 27, 2020 100.19 101.40 96.09 96.09 1,297,452 -4.38(-4.36%)
Feb 26, 2020 102.17 103.29 100.44 100.47 1,141,500 -1.48(-1.45%)
Feb 25, 2020 104.54 104.97 101.91 101.95 926,127 -2.22(-2.13%)
Feb 24, 2020 105.71 106.02 104.06 104.18 1,078,911 -2.22(-2.09%)
Feb 21, 2020 106.51 107.24 106.25 106.40 1,078,786 +0.04(+0.04%)
Feb 20, 2020 106.81 106.85 106.01 106.36 1,002,774 -0.33(-0.31%)
Feb 19, 2020 107.47 107.47 106.69 106.69 777,704 -0.87(-0.80%)
Feb 18, 2020 107.64 108.01 107.28 107.56 1,052,960 +0.11(+0.10%)
Feb 14, 2020 106.00 107.52 104.55 107.45 1,446,884 +0.85(+0.79%)
Feb 13, 2020 105.20 106.65 105.10 106.60 693,795 +1.39(+1.32%)
Feb 12, 2020 106.05 106.35 104.97 105.21 1,073,080 -1.27(-1.19%)
Feb 11, 2020 105.81 106.76 105.69 106.48 562,808 +0.94(+0.89%)
Feb 10, 2020 105.19 105.58 104.99 105.54 735,784 +0.64(+0.61%)
Feb 07, 2020 105.09 105.39 104.50 104.90 916,087 -0.06(-0.06%)
Feb 06, 2020 105.81 105.81 104.49 104.96 1,527,851 -0.55(-0.52%)
Feb 05, 2020 103.94 106.12 102.59 105.51 1,308,914 +0.95(+0.90%)
Feb 04, 2020 105.71 106.33 104.57 104.57 1,091,847 -1.29(-1.22%)
Feb 03, 2020 104.73 105.92 104.37 105.86 1,446,262 +1.46(+1.40%)
Jan 31, 2020 104.34 105.02 103.32 104.40 4,246,041 -0.31(-0.30%)
Jan 30, 2020 103.69 104.83 103.40 104.71 646,132 +0.95(+0.92%)
Jan 29, 2020 103.75 104.05 103.16 103.75 681,274 +0.00(+0.00%)
Jan 28, 2020 103.96 105.12 103.52 103.75 671,446 -0.07(-0.07%)
Jan 27, 2020 104.52 105.25 103.42 103.83 1,151,095 -0.88(-0.84%)
Jan 24, 2020 104.42 104.96 104.00 104.71 784,032 +0.45(+0.43%)
Jan 23, 2020 103.51 104.31 103.37 104.26 753,665 +0.70(+0.68%)
Jan 22, 2020 104.07 104.13 103.23 103.56 774,504 +0.15(+0.15%)
Jan 21, 2020 102.71 103.58 102.19 103.41 1,037,455 +0.84(+0.82%)
Jan 17, 2020 102.41 102.67 101.73 102.57 674,846 +0.24(+0.23%)
Jan 16, 2020 101.72 102.55 101.46 102.33 879,963 +0.86(+0.84%)
Jan 15, 2020 100.82 101.67 100.78 101.47 629,839 +0.84(+0.83%)
Jan 14, 2020 100.45 100.69 99.99 100.63 674,218 +0.24(+0.24%)
Jan 13, 2020 99.37 100.64 99.37 100.39 452,208 +1.03(+1.03%)
Jan 10, 2020 99.36 99.72 99.19 99.37 609,043 +0.26(+0.26%)
Jan 09, 2020 98.64 99.47 98.62 99.11 935,646 +0.32(+0.33%)
Jan 08, 2020 99.65 99.65 98.71 98.79 1,014,651 -0.86(-0.86%)
Jan 07, 2020 99.91 99.93 98.51 99.64 982,813 +0.66(+0.67%)
Jan 06, 2020 98.98 99.62 98.92 98.98 922,885 -0.13(-0.13%)
Jan 03, 2020 98.18 99.30 98.18 99.12 811,833 +0.65(+0.66%)
Jan 02, 2020 99.95 99.95 97.61 98.47 1,016,631 -1.32(-1.32%)
Dec 31, 2019 98.52 99.80 98.47 99.79 714,978 +1.24(+1.26%)
Dec 30, 2019 98.08 98.55 97.90 98.55 561,306 +0.30(+0.31%)
Dec 27, 2019 98.61 98.65 98.11 98.24 727,085 -0.33(-0.33%)
Dec 26, 2019 98.96 99.00 98.23 98.57 504,992 -0.07(-0.07%)
Dec 24, 2019 99.17 99.22 98.35 98.64 201,445 -0.47(-0.48%)
Dec 23, 2019 100.23 100.23 98.91 99.12 783,212 -1.03(-1.02%)
Dec 20, 2019 99.02 100.64 98.71 100.14 2,020,056 +1.29(+1.31%)
Dec 19, 2019 97.99 98.90 97.99 98.85 1,326,389 +0.59(+0.60%)
Dec 18, 2019 96.79 98.47 96.40 98.26 1,527,059 +1.34(+1.38%)
Dec 17, 2019 96.93 97.78 96.76 96.92 807,837 +0.20(+0.20%)
Dec 16, 2019 95.42 96.79 95.36 96.73 860,565 +1.23(+1.29%)
Dec 13, 2019 95.00 95.64 94.52 95.49 807,349 +0.48(+0.51%)
Dec 12, 2019 95.49 95.55 94.51 95.01 758,853 -0.62(-0.64%)
Dec 11, 2019 95.42 95.86 95.08 95.63 864,162 +0.40(+0.42%)
Dec 10, 2019 95.00 95.34 94.68 95.23 715,029 +0.39(+0.41%)
Dec 09, 2019 95.22 95.48 94.42 94.83 750,120 -0.19(-0.20%)
Dec 06, 2019 95.10 95.68 94.91 95.02 727,197 -0.21(-0.22%)
Dec 05, 2019 94.98 95.32 94.57 95.24 783,310 -0.21(-0.22%)
Dec 04, 2019 94.88 95.60 94.58 95.44 1,249,144 +1.36(+1.44%)
Dec 03, 2019 94.72 95.04 93.78 94.08 883,122 -0.26(-0.27%)
Dec 02, 2019 95.04 95.39 94.27 94.34 1,103,035 -1.07(-1.12%)
Nov 29, 2019 95.72 96.09 95.34 95.41 564,875 +0.04(+0.04%)
Nov 27, 2019 95.41 95.47 94.64 95.38 1,696,196 -0.33(-0.34%)
Nov 26, 2019 95.36 96.19 95.16 95.71 1,354,763 +0.47(+0.49%)
Nov 25, 2019 95.76 96.03 95.13 95.24 864,948 -0.50(-0.52%)
Nov 22, 2019 95.82 96.09 94.91 95.74 738,519 -0.13(-0.13%)
Nov 21, 2019 96.58 96.59 95.31 95.86 774,741 -0.67(-0.69%)
Nov 20, 2019 96.17 96.65 96.02 96.53 627,870 +0.13(+0.14%)
Nov 19, 2019 97.01 97.21 96.37 96.40 775,134 -0.58(-0.59%)
Nov 18, 2019 97.22 98.17 96.76 96.97 1,085,450 -0.18(-0.18%)
Nov 15, 2019 97.23 97.38 96.90 97.15 826,433 -0.07(-0.07%)
Nov 14, 2019 97.15 97.48 96.58 97.22 889,662 +0.40(+0.41%)
Nov 13, 2019 95.13 97.22 94.84 96.82 1,008,719 +1.88(+1.98%)
Nov 12, 2019 95.34 95.41 94.69 94.94 947,955 -0.45(-0.47%)
Nov 11, 2019 95.36 95.60 94.73 95.39 592,677 +0.17(+0.18%)
Nov 08, 2019 95.63 96.30 94.76 95.23 1,075,050 -0.76(-0.79%)
Nov 07, 2019 96.33 97.36 95.04 95.99 1,393,451 -0.52(-0.54%)
Nov 06, 2019 95.87 96.83 95.63 96.51 889,526 +0.75(+0.79%)
Nov 05, 2019 96.74 96.92 95.45 95.76 1,174,487 -1.39(-1.43%)
Nov 04, 2019 98.98 99.20 96.78 97.15 987,200 -1.96(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.