AMC Networks Inc $61.11

down -1.05


17/9/2014 03:51 PM  |  NASDAQ : AMCX  
Industries : Media / Broadcasting - Tv
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCX historical data

Date Open High Low Close Volume
9/16/201461.5862.2861.1662.161,379,743
9/15/201462.0462.2961.4862.05381,017
9/12/201462.3462.4261.9062.17386,459
9/11/201462.2062.9462.0462.52406,904
9/10/201463.3163.7562.5762.69773,677
9/9/201464.8564.9963.3563.40419,670
9/8/201464.5065.5264.2365.15514,067
9/5/201464.5065.1264.0864.83359,580
9/4/201465.1465.3564.3764.46770,999
9/3/201464.2265.1263.9865.071,321,438
9/2/201462.5664.5362.5564.11988,123
8/29/201463.1763.1762.1862.58276,231
8/28/201463.1163.5762.8262.94282,709
8/27/201463.9863.9863.0263.45664,333
8/26/201463.4364.3163.1163.84428,014
8/25/201463.4663.8562.8063.46435,997
8/22/201463.2163.3562.5762.92318,221
8/21/201462.7663.5262.5063.30710,683
8/20/201461.8962.9961.6662.83407,183
8/19/201461.8662.1761.4561.95391,967
8/18/201461.3261.9860.9561.88472,298
8/15/201460.9861.9660.4460.95434,712
8/14/201460.5261.0060.0060.90447,819
8/13/201459.8960.7759.2960.50527,407
8/12/201459.9060.4959.1659.62573,942
8/11/201459.0060.7658.6659.85847,909
8/8/201458.9459.9158.3958.95832,942
8/7/201460.0161.2058.0958.301,678,483
8/6/201459.4560.3559.0959.57645,740
8/5/201459.9360.3159.1159.40403,561
8/4/201459.3060.4359.3059.99465,132
8/1/201459.5359.9958.7759.22575,383
7/31/201460.6561.2359.7159.87893,226
7/30/201461.6962.1960.8561.06453,719
7/29/201461.4262.0461.0561.33576,775
7/28/201462.0362.3361.2961.51346,258
7/25/201462.4962.6361.4761.66316,254
7/24/201463.0663.3062.3962.50291,895
7/23/201463.8263.8262.3362.96479,902
7/22/201463.8964.0062.8963.42745,439
7/21/201464.9065.3763.6163.66548,717
7/18/201465.1665.4964.4965.39836,873
7/17/201463.1965.2963.0064.831,815,238
7/16/201461.9464.3261.8963.612,957,534
7/15/201461.0861.3360.5660.88334,887
7/14/201460.9761.2960.6161.17422,252
7/11/201460.4160.9860.3560.75355,467
7/10/201459.9260.9459.3760.65415,520
7/9/201460.3860.7559.6460.73409,137
7/8/201461.6061.6059.6260.021,163,012
7/7/201462.6662.9161.4161.55849,780
7/3/201462.1163.3762.1162.91599,068
7/2/201462.2362.8661.6462.05647,849
7/1/201461.6062.2261.2662.18801,023
6/30/201460.2761.5960.0661.491,029,544
6/27/201460.3761.1159.8760.121,725,833
6/26/201460.9961.4160.1660.51546,883
6/25/201460.4861.4260.2160.81668,230
6/24/201460.3960.9160.0560.62992,251
6/23/201461.1961.1960.2660.66928,318
6/20/201462.1662.3260.5161.252,144,844
6/19/201461.0062.0960.7262.05790,265
6/18/201461.4161.4159.9060.771,123,360
6/17/201460.2562.1560.2361.31917,362
6/16/201460.0060.4159.4060.25535,746
6/13/201460.1560.3459.6759.99385,339
6/12/201460.3760.6459.5360.251,984,724
6/11/201460.5860.8060.0360.38730,782
6/10/201460.9761.3260.3860.65817,152
6/9/201460.9861.7160.3160.741,176,611
6/6/201461.1061.5460.4361.221,063,320
6/5/201459.6361.2559.2861.171,016,358
6/4/201460.2360.6559.0659.561,752,310
6/3/201461.9361.9960.3060.731,449,041
6/2/201462.1663.1161.8362.28630,348
5/30/201461.8962.0961.5661.881,011,288
5/29/201461.5562.0961.3862.03699,775
5/28/201461.9062.3261.3461.72726,413
5/27/201461.9762.1361.3461.91720,294
5/23/201460.8261.4660.5261.04652,169
5/22/201460.8861.1460.3760.95613,780
5/21/201459.8960.7359.6660.60859,431
5/20/201459.9860.0859.0659.831,217,615
5/19/201459.5660.8459.1860.001,064,827
5/16/201458.6059.5658.3059.521,394,002
5/15/201458.1658.7657.2658.701,110,044
5/14/201458.9959.6758.2958.451,282,945
5/13/201458.6959.6758.2859.231,888,116
5/12/201456.5459.1056.5358.682,349,688
5/9/201459.4260.4657.2158.003,460,352
5/8/201457.5060.9053.9959.976,592,381
5/7/201466.2766.7764.3365.52782,563
5/6/201466.6066.6065.7065.88535,009
5/5/201465.2566.8864.6566.66478,967
5/2/201465.5066.6365.3665.44675,055
5/1/201466.2466.7765.2665.62719,328
4/30/201464.6565.9264.0065.67945,305
4/29/201466.5067.5564.5664.981,644,056
4/28/201469.2469.2465.2465.97852,606
4/25/201467.4068.2966.9667.92729,491
Trading Center