$51.83 +1.72 (%) AMETEK Inc (New) - NYSE

Dec. 18, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AME historical data

Date Open High Low Close Volume
12/17/201448.7950.2548.5350.111,541,696
12/16/201448.5049.6548.4948.731,365,324
12/15/201448.9749.0748.3748.661,197,262
12/12/201449.5749.7648.5148.591,894,936
12/11/201449.9250.3949.5249.64820,534
12/10/201450.7150.7949.4849.721,208,809
12/9/201450.4451.1150.3951.07655,117
12/8/201451.5151.6350.7450.99780,788
12/5/201451.7751.8551.3751.52888,127
12/4/201451.7251.9651.5051.74687,256
12/3/201451.2352.2150.7451.90929,646
12/2/201450.7151.2150.5351.08741,360
12/1/201450.7151.0950.3950.651,324,362
11/28/201451.2751.4350.8150.96727,858
11/26/201451.9852.0051.5051.701,292,764
11/25/201451.9552.2151.7551.941,012,008
11/24/201451.6851.9551.4551.68950,817
11/21/201451.6851.8751.3051.63780,999
11/20/201450.7651.2250.6350.92695,060
11/19/201450.6951.1150.3051.00942,195
11/18/201451.0051.6150.5950.712,650,888
11/17/201451.3151.5650.5951.061,771,874
11/14/201450.0251.8649.9951.702,331,111
11/13/201448.5051.1746.9250.329,870,562
11/12/201451.9552.3451.8452.221,830,545
11/11/201452.3552.3851.9752.31985,203
11/10/201452.0052.3651.8252.221,201,388
11/7/201451.9652.0951.6852.011,463,360
11/6/201451.6452.1851.2452.171,328,936
11/5/201451.7151.7851.2451.391,106,746
11/4/201452.0052.0051.2651.32838,591
11/3/201452.1352.4051.4651.991,139,669
10/31/201451.9952.1551.4152.151,595,889
10/30/201450.6051.5250.6051.23869,538
10/29/201451.5451.7250.3650.871,006,334
10/28/201450.1751.6150.0751.581,488,644
10/27/201451.0251.3350.5951.281,200,629
10/24/201450.7851.3950.4551.33986,439
10/23/201450.3651.0450.1050.83902,731
10/22/201450.5750.6149.6249.651,716,020
10/21/201449.8150.5249.6750.471,355,206
10/20/201448.7149.3048.3249.271,447,958
10/17/201447.9948.9647.9148.831,929,466
10/16/201445.7547.5945.7547.411,451,163
10/15/201445.5446.8645.1246.632,044,322
10/14/201446.6346.9845.9046.122,169,519
10/13/201447.4847.5746.2446.301,538,876
10/10/201448.4848.4847.4147.411,590,420
10/9/201449.3749.4548.3848.401,180,819
10/8/201448.4549.5248.0249.521,287,214
10/7/201449.5749.6748.5048.511,047,319
10/6/201450.1850.4650.0250.18859,751
10/3/201449.6750.2249.4850.091,080,432
10/2/201449.2549.5048.6449.291,378,396
10/1/201449.9850.1349.2749.332,408,185
9/30/201450.8751.0750.1850.211,213,717
9/29/201451.3951.4250.8050.981,772,021
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center