AMETEK Inc (New) $52.24

up +0.07


11/7/2014 04:02 PM  |  NYSE : AME  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AME historical data

Date Open High Low Close Volume
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
5/9/201453.1353.2052.6952.97739,778
5/8/201452.9553.7152.9253.13969,713
5/7/201452.5653.0952.2353.021,118,766
5/6/201453.0353.5352.2652.511,153,659
5/5/201452.4353.0352.0852.95969,720
5/2/201452.6453.3352.5652.70796,794
5/1/201452.5553.2752.4552.751,190,981
4/30/201452.2552.7751.7252.721,188,781
4/29/201452.1752.4451.8252.261,038,310
4/28/201451.6051.9350.9651.781,243,713
4/25/201451.8751.8751.0451.49860,839
4/24/201451.9852.1751.3251.92496,101
4/23/201452.0452.2851.6751.79581,534
4/22/201451.9252.3151.7952.02601,627
4/21/201452.0852.1551.6851.96473,577
4/17/201451.6952.2651.5352.03826,977
4/16/201451.2351.6851.0551.59820,007
4/15/201450.7550.9949.7750.76857,975
4/14/201450.8951.2350.0850.561,055,588
4/11/201449.5850.6049.5050.321,609,767
4/10/201450.8151.1649.6549.70980,810
4/9/201450.9051.0750.5150.771,278,752
4/8/201450.4550.9750.0650.631,097,002
4/7/201451.2951.3050.3550.49975,724
4/4/201453.0053.0051.3951.40828,923
4/3/201453.0053.0652.3452.69733,186
4/2/201452.5153.0952.4952.84732,370
4/1/201451.7252.5251.4352.51926,883
3/31/201451.7651.8951.2151.491,419,797
3/28/201451.2951.6851.1851.331,029,870
3/27/201451.5951.8251.1851.32738,140
3/26/201452.8653.1751.7351.73903,125
3/25/201452.8253.1452.4152.68951,067
3/24/201453.0453.2152.1652.49570,050
3/21/201453.5153.7852.9052.921,424,627
3/20/201452.7653.1652.7253.03697,030
3/19/201453.9153.9652.6053.02745,175
3/18/201453.6853.9653.6553.90436,655
3/17/201453.0153.7152.9753.65516,514
3/14/201452.5853.1652.5052.62705,482
3/13/201453.4853.6852.4952.73899,260
3/12/201452.5353.2652.1253.23804,298
3/11/201453.6653.7652.7552.97515,772
3/10/201453.9654.0853.3853.62709,997
3/7/201453.9354.4053.7754.15715,812
3/6/201453.8053.9253.5553.75473,179
3/5/201453.8153.9953.5753.62611,336
3/4/201453.1953.8053.1953.73641,034
3/3/201452.7752.9652.1852.61549,586
2/28/201453.0853.5752.8453.24569,830
2/27/201452.6753.0352.5753.00749,547
2/26/201453.0053.1752.5752.69836,190
2/25/201452.7953.4752.7252.89785,778
2/24/201452.5053.3752.4052.86725,176
2/21/201452.2952.7252.1852.351,101,628
2/20/201451.6252.3751.6252.26894,735
2/19/201451.3551.9551.3551.611,329,065
2/18/201451.5551.7251.1251.451,275,877
Trading Center