AMC Networks Inc $61.51

down 0.00


28/7/2014 05:20 PM  |  NASDAQ : AMCX  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMCX historical data

Date Open High Low Close Volume
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
4/24/201468.9169.1067.2367.65667,636
4/23/201468.9069.4167.8968.42561,621
4/22/201469.7769.8268.3568.69516,469
4/21/201468.7269.7168.6069.65509,962
4/17/201468.7069.0368.1068.80420,108
4/16/201467.8169.0466.8369.01640,697
4/15/201467.1567.5765.1266.801,018,075
4/14/201469.3069.8267.0167.20598,216
4/11/201469.7370.4068.5268.59559,001
4/10/201471.6972.1069.3070.021,307,764
4/9/201470.6571.9570.4771.55544,074
4/8/201470.7472.5569.4570.30993,999
4/7/201473.8074.5270.1070.64893,981
4/4/201476.4276.4973.1773.99751,330
4/3/201475.5377.3075.0776.181,323,852
4/2/201474.2775.7974.0575.57690,761
4/1/201473.6674.4672.8074.35529,017
3/31/201472.5273.4572.2973.08780,939
3/28/201471.0372.0670.6572.03521,007
3/27/201471.7472.5270.5870.97607,956
3/26/201473.8074.2171.9172.02821,251
3/25/201473.5274.3871.8173.28786,651
3/24/201476.5276.5273.5973.82637,067
3/21/201475.6476.4675.1776.431,483,680
3/20/201475.1476.0774.5775.31519,306
3/19/201476.0876.6774.8675.18637,174
3/18/201475.2477.6274.8576.691,060,886
3/17/201474.6775.2174.4874.60401,203
3/14/201473.6574.5873.0074.40756,839
3/13/201475.8775.8773.6673.75868,204
3/12/201475.4875.7774.7175.50472,854
3/11/201476.3976.7074.9275.29766,057
3/10/201476.7177.0076.0376.51527,496
3/7/201478.0178.3976.3477.13630,628
3/6/201476.9077.6876.5577.40408,767
Trading Center