$47.73 +0.20 (%) AMETEK Inc (New) - New York Stock Exchange, Inc.

May. 24, 2016 | 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
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
3/3/201647.9848.2547.5048.22927,231
3/2/201647.8447.9747.4947.861,155,195
3/1/201646.6948.0846.5547.911,713,558
2/29/201646.8647.0646.4046.411,362,871
2/26/201646.6147.0046.1746.671,070,520
2/25/201645.5946.4145.2346.391,178,239
2/24/201644.9445.5144.6445.382,032,079
2/23/201646.0946.2545.2445.542,424,693
2/22/201646.4146.9246.0546.131,359,280
2/19/201645.8146.1745.3446.131,588,931
2/18/201646.0246.0645.5545.861,300,768
2/17/201646.1646.3445.8646.011,908,525
2/16/201646.3246.3345.2545.982,380,974
2/12/201645.7146.1845.3945.631,722,307
2/11/201644.6445.4544.2845.031,993,999
2/10/201645.6146.1745.2345.622,294,057
2/9/201644.3746.0944.0445.751,952,269
2/8/201644.3344.9344.0444.752,958,364
2/5/201643.9445.9542.8245.333,453,913
2/4/201645.8547.1644.9246.641,878,844
2/3/201645.9846.2144.6945.852,261,260
2/2/201646.0946.1945.3645.522,498,074
2/1/201646.5846.9145.9746.683,142,666
1/29/201646.4947.1346.1547.052,863,742
1/28/201646.7746.8845.9246.181,607,726
1/27/201646.5347.1446.0446.311,589,743
1/26/201646.2446.7246.0846.621,815,198
1/25/201646.7946.9345.9045.901,290,913
1/22/201647.2547.5446.5746.911,381,137
1/21/201646.5246.9745.8146.331,869,330
1/20/201646.4147.0145.0946.561,910,769
1/19/201648.4648.4746.9747.421,202,693
1/15/201646.9448.1646.9347.891,822,898
1/14/201647.4848.4346.7747.991,510,580
1/13/201648.7748.9347.3447.391,325,182
1/12/201648.7248.7747.8848.471,711,877
1/11/201649.1549.5247.8048.202,482,990
1/8/201650.2950.6048.9849.071,708,521
1/7/201650.3950.4449.3849.982,498,653
1/6/201651.5851.9150.9851.191,973,654
1/5/201652.6552.8752.0552.381,277,082
1/4/201652.8652.9352.2852.651,942,336
12/31/201553.9154.2553.5853.59708,652
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center