$47.40 -0.01 (%) AMETEK Inc (New) - New York Stock Exchange, Inc.

Jul. 27, 2016 | 09:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AME historical data

Date Open High Low Close Volume
7/26/201646.8847.4346.8847.41760,069
7/25/201647.2047.3246.7146.861,562,965
7/22/201647.3147.3747.0547.341,244,004
7/21/201647.7447.9647.1947.361,593,316
7/20/201648.1548.2347.7847.791,204,131
7/19/201647.4748.0147.3548.001,848,246
7/18/201647.5747.7347.4147.521,053,156
7/15/201647.3047.6647.3047.621,490,501
7/14/201646.8947.3946.6747.111,743,085
7/13/201646.7646.9246.4046.45967,755
7/12/201646.6246.8746.2246.701,158,709
7/11/201646.1246.3145.8946.241,298,221
7/8/201645.8646.0045.6745.841,439,716
7/7/201645.1745.5244.9745.361,698,880
7/6/201645.0645.1044.4944.942,228,823
7/5/201646.2546.3645.0045.171,731,082
7/1/201646.2646.6546.2146.401,123,878
6/30/201645.5446.2345.5446.232,628,741
6/29/201645.2245.8045.0645.482,395,665
6/28/201644.4044.7644.2544.711,605,279
6/27/201644.2244.2443.2843.882,393,663
6/24/201645.5746.0244.7044.704,968,553
6/23/201646.9547.4746.9147.471,062,170
6/22/201646.5046.7146.2446.42943,979
6/21/201646.9747.0646.3646.401,336,625
6/20/201647.1847.5146.7946.841,281,170
6/17/201646.7246.8346.3646.531,466,000
6/16/201646.2846.7745.7346.67967,742
6/15/201647.0047.1846.5746.601,025,153
6/14/201646.9847.1946.5846.821,113,712
6/13/201648.0948.2747.2147.261,584,848
6/10/201648.3148.6248.1248.321,078,934
6/9/201648.8548.8548.4348.79847,796
6/8/201648.8649.3648.8549.23941,507
6/7/201648.3648.9348.3648.751,051,580
6/6/201647.6148.2847.5148.23974,430
6/3/201647.5947.8447.2247.481,104,647
6/2/201647.8047.9147.5947.84989,809
6/1/201647.6848.0747.2647.901,365,375
5/31/201647.9148.1847.5647.821,351,726
5/27/201647.9147.9747.6047.83645,292
5/26/201647.8648.1447.6847.80726,148
5/25/201647.9948.1447.7247.931,111,657
5/24/201647.7748.0047.6047.732,711,753
5/23/201647.5347.8047.1847.531,007,421
5/20/201647.3747.7147.1247.531,121,100
5/19/201647.1547.2846.6247.031,625,348
5/18/201647.0447.6946.7547.511,936,146
5/17/201646.8347.4446.6947.081,955,752
5/16/201646.2447.1246.1946.971,899,990
5/13/201646.7947.0746.0346.321,489,979
5/12/201647.0147.3146.5546.991,191,449
5/11/201646.9547.2546.7546.912,413,958
5/10/201646.4647.1346.2547.021,701,966
5/9/201646.7446.8046.0546.311,370,929
5/6/201646.5746.8246.0046.741,232,856
5/5/201646.9747.3346.5946.641,380,331
5/4/201647.3947.5346.7946.961,941,311
5/3/201648.1948.3847.5647.731,458,372
5/2/201648.1148.7248.1148.461,504,057
4/29/201647.8448.7747.7248.093,258,352
4/28/201648.7048.9847.2148.108,458,812
4/27/201651.6052.6151.5752.341,668,455
4/26/201651.1751.6550.8951.601,238,127
4/25/201650.9951.1650.7451.04951,665
4/22/201650.8551.2350.7551.141,015,344
4/21/201650.8551.0450.7050.96970,431
4/20/201650.7251.1950.6250.951,260,997
4/19/201650.7151.1150.5250.991,367,364
4/18/201650.2550.5850.1950.48807,569
4/15/201650.6950.8250.4550.53918,714
4/14/201651.0051.0850.6050.681,125,364
4/13/201650.3950.9250.0950.881,121,658
4/12/201649.4950.1849.3050.02878,376
4/11/201649.6849.9549.1949.491,225,581
4/8/201649.4749.7349.2749.531,124,264
4/7/201648.5649.2948.5149.031,606,347
4/6/201648.8548.9848.3848.95760,101
4/5/201649.0049.3248.7148.84785,702
4/4/201650.1750.1749.1849.321,294,869
4/1/201649.8250.1649.2050.11838,166
3/31/201650.1650.2949.6049.981,240,425
3/30/201650.1450.6550.0650.321,870,804
3/29/201649.0449.7748.7049.731,189,658
3/28/201649.0449.3448.8149.26904,810
3/24/201649.0949.1248.6949.07858,804
3/23/201649.7749.8749.2049.35714,287
3/22/201649.9350.0449.5549.77918,062
3/21/201650.1550.2949.5749.90800,031
3/18/201649.8850.2849.7450.162,341,618
3/17/201648.8450.0848.8249.912,123,931
3/16/201648.2148.9848.0648.781,630,487
3/15/201648.0648.5247.7948.501,488,441
3/14/201648.0148.6946.8148.521,892,886
3/11/201647.8948.1147.5448.071,345,695
3/10/201647.6647.7946.8247.401,456,543
3/9/201647.8547.9947.5447.65933,288
3/8/201647.8148.1347.6047.731,577,337
3/7/201647.9448.3447.9048.16834,736
3/4/201648.1548.5647.9048.131,005,430
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center