$49.33 -0.88 (%) AMETEK Inc (New) - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AME historical data

Date Open High Low Close Volume
10/1/201449.9850.1349.2749.332,408,185
9/30/201450.8751.0750.1850.211,193,700
9/29/201451.3951.4250.8050.981,637,690
9/26/201450.6452.0550.5852.011,586,986
9/25/201451.0951.1950.4050.58692,519
9/24/201450.7851.3750.5551.331,004,744
9/23/201451.4151.5450.7250.761,000,198
9/22/201452.0252.0351.2551.45780,145
9/19/201452.2652.4952.0052.161,144,801
9/18/201451.9752.1351.7751.951,060,190
9/17/201451.8852.1651.5451.78993,864
9/16/201451.7751.8851.5151.72674,593
9/15/201452.0052.0851.6351.77531,721
9/12/201452.4752.5151.9752.10480,692
9/11/201452.5852.8052.4052.68331,522
9/10/201452.4452.9452.4152.78454,507
9/9/201452.9253.0152.3952.42526,279
9/8/201453.1953.4952.8753.02521,032
9/5/201452.7653.2752.4553.151,330,685
9/4/201452.9753.4452.7052.90618,949
9/3/201453.1453.3352.6452.78779,037
9/2/201453.1353.3452.6752.87792,700
8/29/201453.1553.2052.8652.94569,886
8/28/201452.5553.0052.3252.97546,001
8/27/201452.9753.0852.5752.83565,479
8/26/201453.1153.2052.9052.92378,810
8/25/201453.1853.2752.9553.18383,792
8/22/201453.0653.1352.7152.95483,896
8/21/201453.1753.2252.8053.12489,603
8/20/201452.7453.2452.6653.15802,471
8/19/201452.3852.7152.2252.69614,415
8/18/201451.8052.3951.7152.39795,523
8/15/201451.7851.8350.9851.41562,786
8/14/201451.6651.7651.4851.53886,960
8/13/201451.5651.6351.3451.591,042,590
8/12/201451.2151.6551.0051.28767,217
8/11/201451.7651.9151.2851.43977,942
8/8/201450.7751.7450.5851.691,196,136
8/7/201451.1751.2650.4450.491,113,964
8/6/201450.6651.0450.4150.851,383,941
8/5/201450.8051.6050.1650.973,538,043
8/4/201448.7449.2548.4149.111,349,321
8/1/201448.5748.7847.9548.541,775,338
7/31/201449.8250.0148.6048.691,831,363
7/30/201450.8650.9949.9050.181,587,432
7/29/201451.3751.5450.7250.741,090,088
7/28/201451.5251.6350.8951.44616,290
7/25/201451.6851.7651.2351.55484,721
7/24/201451.9652.1351.6151.78513,405
7/23/201452.2552.2551.8151.88408,022
7/22/201452.2452.4052.0552.16685,437
7/21/201451.8852.2051.7151.96481,314
7/18/201451.7752.1551.6852.13678,955
7/17/201452.5552.6551.6051.67877,713
7/16/201453.0053.1552.6652.85626,856
7/15/201452.6652.9852.5552.861,164,388
7/14/201452.6452.8152.3952.55676,340
7/11/201452.2352.4351.8252.24786,463
7/10/201452.1552.3351.9452.17607,986
7/9/201452.7152.9252.3452.52699,172
7/8/201452.6652.7552.3052.62622,752
7/7/201453.0453.0652.6952.76595,378
7/3/201452.8253.2752.6153.14410,138
7/2/201452.6252.7752.2752.561,009,599
7/1/201452.5152.9152.2352.792,705,053
6/30/201452.7852.9752.2452.282,010,412
6/27/201452.7453.2252.6052.92765,979
6/26/201453.2453.3452.5152.82763,176
6/25/201452.9753.4552.9653.27487,325
6/24/201453.6954.2253.2053.23675,747
6/23/201454.0754.2453.7053.72345,688
6/20/201453.9654.1553.5054.081,245,034
6/19/201453.5253.5953.0153.53623,123
6/18/201453.2953.5052.8453.45747,687
6/17/201452.8153.3252.7753.27512,512
6/16/201453.1053.3652.8353.03617,464
6/13/201453.2753.4552.9753.27468,782
6/12/201453.6553.8653.0853.25458,454
6/11/201453.7754.0153.7053.80566,654
6/10/201454.0354.2753.8654.09587,585
6/9/201453.6854.5053.6554.20906,915
6/6/201453.4253.8053.3053.80566,873
6/5/201452.9253.4252.6253.27696,727
6/4/201452.7852.9852.6252.85717,718
6/3/201452.9053.1252.7552.96777,007
6/2/201453.0653.1752.6052.94761,999
5/30/201453.3353.3352.7553.08564,845
5/29/201452.8653.0852.5553.06509,820
5/28/201452.9053.2252.7852.84759,173
5/27/201452.9252.9352.5952.76497,065
5/23/201452.5152.7652.2052.49787,392
5/22/201452.1552.6452.1552.36532,787
5/21/201451.8452.2251.7252.15408,932
5/20/201452.6352.7451.4051.63798,139
5/19/201452.5752.8652.4452.65686,118
5/16/201452.3052.8352.1152.73899,067
5/15/201452.5952.7651.6752.32636,446
5/14/201453.1353.4452.6652.79648,162
5/13/201453.7453.9153.3353.35455,372
5/12/201453.1353.6453.0853.61804,963
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center