$52.12 +0.28 (%) AMETEK Inc (New) - NYSE

Sep. 2, 2015 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AME historical data

Date Open High Low Close Volume
9/1/201552.6552.8951.5251.841,706,342
8/31/201554.4754.4753.6553.821,912,186
8/28/201554.4355.1054.1854.771,816,526
8/27/201553.8054.7453.4554.741,554,621
8/26/201552.7053.4051.8753.212,576,510
8/25/201553.9354.0651.4851.491,768,909
8/24/201550.8153.2150.5552.583,697,210
8/21/201554.6455.0053.8353.841,748,119
8/20/201556.1556.2955.0655.06990,109
8/19/201557.0457.1456.2456.541,039,504
8/18/201557.4557.6757.3357.501,329,764
8/17/201556.4657.5356.0457.501,348,424
8/14/201555.9756.7455.8756.661,056,651
8/13/201555.3456.3455.2656.05979,123
8/12/201554.5855.6354.5755.491,228,151
8/11/201555.2755.8255.2455.631,228,073
8/10/201555.3356.2355.3256.081,578,115
8/7/201554.8355.1754.6854.941,308,897
8/6/201554.1355.2154.1355.042,243,152
8/5/201553.9155.0253.9154.231,091,405
8/4/201553.1154.7252.9453.712,143,944
8/3/201553.1753.3452.6653.291,757,934
7/31/201553.5353.5352.9453.051,638,254
7/30/201553.1953.4553.0053.361,220,164
7/29/201552.7053.4752.3653.341,941,941
7/28/201552.2552.6551.8552.452,095,554
7/27/201553.3153.4051.9452.012,404,779
7/24/201555.0455.1953.8153.951,189,774
7/23/201555.1355.8055.1055.151,266,630
7/22/201554.6755.1454.5055.011,149,685
7/21/201555.0355.1954.6254.69980,959
7/20/201554.8455.2654.7355.10532,270
7/17/201555.2555.3054.7254.86549,400
7/16/201555.3755.6354.9855.29650,689
7/15/201555.6855.8254.9755.04885,612
7/14/201555.8855.9255.5355.78883,900
7/13/201555.6856.0555.2455.931,577,346
7/10/201555.0655.2254.7255.101,264,177
7/9/201554.6555.0854.1354.311,539,416
7/8/201554.4454.6253.4553.781,449,978
7/7/201554.4755.0053.9854.831,893,476
7/6/201554.9955.2154.2754.471,179,734
7/2/201555.8456.0055.2055.551,562,187
7/1/201555.1355.6054.8755.502,020,091
6/30/201554.7754.9654.2854.781,605,321
6/29/201554.2654.7054.0054.041,843,475
6/26/201554.0255.1453.8055.112,133,350
6/25/201554.0854.1553.6653.80878,345
6/24/201554.5554.6253.9354.07863,977
6/23/201554.9054.9054.4354.69684,486
6/22/201554.9655.0254.5854.75643,841
6/19/201554.9855.0454.5554.571,064,915
6/18/201554.6655.2854.4855.10906,165
6/17/201554.4054.6053.9954.41618,323
6/16/201553.9954.3553.7154.30627,789
6/15/201554.1654.2253.8854.08757,813
6/12/201554.5955.2954.4254.761,075,093
6/11/201554.5954.9854.3754.821,097,338
6/10/201554.0054.6153.8254.52532,032
6/9/201554.0154.2153.7353.74572,048
6/8/201553.8154.1353.6553.991,247,888
6/5/201553.3753.9453.2353.881,077,805
6/4/201553.7953.8152.9953.301,164,334
6/3/201554.0354.3653.8954.12738,066
6/2/201553.4954.3453.2254.04745,668
6/1/201553.9953.9953.3553.70683,102
5/29/201554.1254.2153.3853.761,621,541
5/28/201554.2654.3453.9154.17617,872
5/27/201553.8354.4653.8354.37750,832
5/26/201554.5054.5053.7153.90738,029
5/22/201554.9055.0654.6554.75705,443
5/21/201554.9255.2154.8054.95640,881
5/20/201554.9555.0554.6854.94744,132
5/19/201555.3555.4854.7254.96670,335
5/18/201555.1055.5655.0655.381,469,756
5/15/201555.3755.4654.9655.381,409,531
5/14/201554.6755.3554.4355.221,064,180
5/13/201553.6154.8153.6054.341,997,693
5/12/201552.7153.4752.5753.291,227,819
5/11/201552.8453.0352.6752.87709,376
5/8/201552.8953.0552.6252.91762,822
5/7/201552.1752.6052.0052.29775,046
5/6/201553.0353.1351.9752.271,255,788
5/5/201553.0553.7052.7552.881,564,728
5/4/201552.8153.5752.8153.281,346,117
5/1/201552.6052.8452.3052.731,080,649
4/30/201552.1952.6752.1352.422,227,830
4/29/201551.8352.6851.2352.401,867,209
4/28/201552.1052.3251.9552.311,119,834
4/27/201552.4452.6652.1652.25930,250
4/24/201552.7152.7251.9552.33473,654
4/23/201552.2552.7752.1652.69708,611
4/22/201552.0952.4351.5852.35830,058
4/21/201552.2152.3451.6552.07935,982
4/20/201551.9752.4051.9652.06804,918
4/17/201552.4352.4351.5551.71940,713
4/16/201553.0553.0752.5652.81850,884
4/15/201553.1853.5053.0753.311,300,550
4/14/201552.8153.1452.6552.99957,054
4/13/201553.4353.6352.8252.89645,467
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!