$47.78 +0.55 (%) AMETEK Inc (New) - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/29/201647.7848.0647.2247.231,466,232
9/28/201647.6248.0547.4347.981,731,082
9/27/201647.0347.5846.9447.571,165,979
9/26/201646.8447.2246.8447.051,512,628
9/23/201647.8848.0347.3647.371,004,209
9/22/201647.7148.2047.6848.111,906,079
9/21/201647.0047.3646.8947.331,517,393
9/20/201647.4147.5546.6346.781,980,952
9/19/201646.9247.2046.7747.091,454,861
9/16/201647.3447.3446.7446.771,665,733
9/15/201647.4047.7847.4047.602,544,125
9/14/201647.8347.8647.3647.511,017,099
9/13/201648.0748.3247.7447.911,080,706
9/12/201647.4348.5947.2748.501,216,174
9/9/201648.0848.3847.7647.781,901,562
9/8/201648.7248.7248.3348.47978,114
9/7/201648.9149.0148.6448.74674,635
9/6/201649.1949.4148.7948.92767,687
9/2/201648.9949.2248.9149.15680,373
9/1/201648.7948.9148.2648.781,540,111
8/31/201649.4649.4948.6548.751,457,942
8/30/201649.8249.9949.3249.61846,944
8/29/201649.6649.9149.4949.82899,570
8/26/201649.8550.2749.5249.661,045,582
8/25/201649.5949.9949.4149.791,302,108
8/24/201649.3149.7549.3149.621,382,116
8/23/201649.4549.7349.1849.281,528,494
8/22/201649.0649.4548.8849.211,232,557
8/19/201648.6249.4148.5849.281,835,065
8/18/201648.2848.9348.2848.931,327,077
8/17/201648.4148.5148.1348.381,383,393
8/16/201648.2648.5848.1948.381,260,268
8/15/201647.8148.3447.7848.311,464,595
8/12/201647.5247.6447.2047.601,268,546
8/11/201647.4647.7747.3947.491,459,910
8/10/201647.4347.5947.1847.292,047,659
8/9/201647.1147.7447.0347.372,268,072
8/8/201646.3447.3146.1547.084,760,694
8/5/201646.1146.4545.8746.194,202,689
8/4/201643.5046.7243.3045.914,362,330
8/3/201646.3346.8646.1046.851,549,150
8/2/201647.1147.1146.3446.45880,840
8/1/201646.9547.1646.6847.08788,377
7/29/201647.3647.3646.8247.031,280,787
7/28/201647.1947.4746.8547.39900,764
7/27/201647.4347.5747.1147.21632,686
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center