$50.81 +0.13 (%) AMETEK Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

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
1/20/201750.9551.1850.6350.811,224,286
1/19/201750.9151.1850.4450.681,685,829
1/18/201750.3950.7750.1950.712,030,767
1/17/201750.5450.6649.9350.281,357,191
1/13/201750.5551.0050.5550.661,471,607
1/12/201749.8950.5149.5450.441,410,343
1/11/201749.7850.0849.6249.981,121,056
1/10/201749.7450.0749.3549.871,411,915
1/9/201749.8950.1249.2949.631,500,049
1/6/201749.4150.1949.1850.071,534,143
1/5/201749.5749.7548.6649.181,433,082
1/4/201749.6550.0749.3049.812,478,457
1/3/201749.0449.3748.5549.221,965,621
12/30/201648.7148.8348.2148.601,046,160
12/29/201648.7548.9548.4548.66889,632
12/28/201649.8449.9348.7448.75966,360
12/27/201649.4449.8649.3749.71572,604
12/23/201649.4949.7449.3649.45665,855
12/22/201650.2450.3849.3649.421,155,827
12/21/201649.3649.7049.0149.301,317,655
12/20/201649.2849.5549.1149.47968,331
12/19/201649.2049.4048.8849.141,377,249
12/16/201649.8449.9849.1549.182,801,171
12/15/201649.7550.1149.5749.871,973,204
12/14/201650.0250.4349.8049.822,492,917
12/13/201650.7150.8650.2050.281,879,819
12/12/201650.8851.2650.4350.642,023,583
12/9/201651.0451.2150.6450.871,586,048
12/8/201650.8551.2350.5551.052,759,210
12/7/201649.8151.0049.4850.853,853,730
12/6/201648.4849.5448.3849.524,348,034
12/5/201648.1748.8548.1648.582,397,921
12/2/201649.4049.4947.9948.013,173,180
12/1/201647.7249.7347.5249.405,589,457
11/30/201646.3747.9046.3147.354,443,722
11/29/201646.1546.2145.7845.983,073,639
11/28/201647.3147.3546.1246.233,349,837
11/25/201647.4847.7447.3847.47500,797
11/23/201647.5747.6047.1847.471,707,983
11/22/201647.7247.8747.3347.561,795,255
11/21/201647.8248.1447.5247.614,565,795
11/18/201648.0948.1847.5847.651,241,516
11/17/201647.6948.4447.5048.201,895,214
11/16/201647.9048.1647.4447.462,025,606
11/15/201647.8548.0947.6348.072,116,017
11/14/201647.5147.9847.2947.842,497,075
11/11/201647.6647.8946.9547.281,914,139
11/10/201647.2948.0847.2547.923,391,663
11/9/201645.0547.0744.7846.804,065,465
11/8/201644.8945.5744.5945.412,705,343
11/7/201645.0145.1644.7444.863,153,427
11/4/201644.2644.9044.1844.397,383,656
11/3/201644.7544.9044.1244.262,909,230
11/2/201644.3745.0143.9844.103,617,141
11/1/201645.0046.0344.6644.8911,642,657
10/31/201644.3544.4744.0644.102,757,679
10/28/201644.2744.8043.9944.133,740,326
10/27/201644.9344.9944.1644.192,069,536
10/26/201644.6845.0544.5244.831,883,885
10/25/201645.0845.2544.7744.80914,936
10/24/201645.7345.9444.9045.121,831,867
10/21/201645.1045.3444.7945.251,106,417
10/20/201645.5845.6745.3545.47778,151
10/19/201645.6745.8145.5345.67841,113
10/18/201645.8445.8445.4545.651,008,538
10/17/201645.8445.9245.4445.45741,665
10/14/201646.0946.3345.8145.841,134,335
10/13/201645.8845.9145.5545.701,407,940
10/12/201646.3246.5446.1746.242,235,650
10/11/201647.2947.2946.3046.402,485,844
10/10/201647.9548.1347.4347.541,182,552
10/7/201648.0748.0947.6447.741,769,214
10/6/201648.0748.3047.7148.191,542,610
10/5/201647.3848.2247.1948.122,195,483
10/4/201647.5347.6847.0547.132,532,410
10/3/201647.5948.0247.4147.431,248,071
9/30/201647.4747.9247.3947.782,225,012
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center