$52.88 -0.40 (%) AMETEK Inc (New) - NYSE

May. 5, 2015 | 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
5/4/201552.8153.5752.8153.281,346,117
5/1/201552.6052.8452.3052.731,080,649
4/30/201552.1952.6752.1352.422,227,830
4/29/201551.8352.6851.2352.401,867,209
4/28/201552.1052.3251.9552.311,119,834
4/27/201552.4452.6652.1652.25930,250
4/24/201552.7152.7251.9552.33473,654
4/23/201552.2552.7752.1652.69708,611
4/22/201552.0952.4351.5852.35830,058
4/21/201552.2152.3451.6552.07935,982
4/20/201551.9752.4051.9652.06804,918
4/17/201552.4352.4351.5551.71940,713
4/16/201553.0553.0752.5652.81850,884
4/15/201553.1853.5053.0753.311,300,550
4/14/201552.8153.1452.6552.99957,054
4/13/201553.4353.6352.8252.89645,467
4/10/201553.6153.6153.2153.521,043,807
4/9/201553.1153.5252.9753.40640,342
4/8/201553.0253.2252.7453.20844,473
4/7/201552.9153.2052.8253.041,034,822
4/6/201552.2153.1252.0752.921,008,046
4/2/201552.4352.8352.1752.40648,744
4/1/201552.1952.5552.0452.281,607,967
3/31/201552.7252.7952.4152.541,136,795
3/30/201552.0453.0452.0152.971,337,159
3/27/201551.7351.9651.4951.811,332,062
3/26/201551.7552.0051.5551.851,938,692
3/25/201553.3753.4651.9852.001,569,076
3/24/201553.5753.7953.2153.21680,883
3/23/201554.0054.0053.3753.66878,346
3/20/201553.2553.8553.2153.801,855,850
3/19/201553.3453.4252.7353.10773,239
3/18/201552.6753.9452.3353.721,019,332
3/17/201552.6152.8452.2152.80838,354
3/16/201552.0053.0051.9552.951,311,742
3/13/201551.9151.9951.5051.91978,781
3/12/201551.6452.1851.6152.16590,655
3/11/201551.4451.5751.1651.46740,597
3/10/201551.5551.7051.2351.441,124,602
3/9/201552.0752.3351.8852.21789,045
3/6/201552.4452.7151.8952.02723,738
3/5/201552.9953.1152.5952.921,278,981
3/4/201553.2853.2952.7352.86761,078
3/3/201553.4353.7453.3453.541,182,911
3/2/201553.1453.8152.9153.751,098,459
2/27/201553.2453.4953.0753.141,990,176
2/26/201552.8853.3152.6853.271,801,870
2/25/201552.6752.9852.6252.951,289,742
2/24/201552.3052.7252.2252.60988,779
2/23/201551.5952.4251.5052.411,304,836
2/20/201551.1851.6350.6751.62940,599
2/19/201551.1851.6851.1851.26717,335
2/18/201551.3751.6551.2551.38554,411
2/17/201551.3151.6051.0851.501,149,154
2/13/201551.0951.4650.9051.411,144,604
2/12/201550.1450.7450.0050.61974,022
2/11/201550.0050.1649.6949.901,015,315
2/10/201550.1150.1749.3950.03782,177
2/9/201549.3950.0249.3949.85866,199
2/6/201549.7350.1449.4349.611,084,138
2/5/201549.6550.1849.6149.691,169,631
2/4/201550.2050.3249.3749.51992,692
2/3/201549.8450.7849.8450.451,527,013
2/2/201548.1849.5847.9649.521,589,160
1/30/201548.6949.1447.8547.901,687,657
1/29/201548.7249.3148.0649.141,538,542
1/28/201549.4750.2048.6448.752,427,121
1/27/201549.0249.3548.5149.001,421,781
1/26/201548.9049.6248.5149.581,282,683
1/23/201549.1249.3248.6148.831,027,732
1/22/201549.2349.5848.6449.291,048,849
1/21/201548.3049.2548.2749.15953,434
1/20/201548.8148.9748.0848.461,355,673
1/16/201548.1348.6047.8648.562,000,940
1/15/201549.3749.4748.2948.331,153,025
1/14/201548.9949.4348.5049.101,028,691
1/13/201549.9950.4449.1049.721,149,334
1/12/201550.9150.9349.6049.721,501,264
1/9/201551.6051.7250.9650.991,090,195
1/8/201550.6451.4650.5451.451,590,272
1/7/201550.4950.6250.0450.211,207,080
1/6/201551.0451.1249.6650.061,419,267
1/5/201552.0252.1650.8651.04867,428
1/2/201552.7652.8751.9352.62651,703
12/31/201453.5453.7752.5852.63753,197
12/30/201453.6853.7253.2653.28589,005
12/29/201453.7254.1553.4853.92984,505
12/26/201454.1254.2553.9053.98453,646
12/24/201453.7754.1653.5253.98606,374
12/23/201453.2953.8553.1553.791,243,836
12/22/201452.3753.2652.2553.141,180,632
12/19/201452.3952.9852.2352.362,938,274
12/18/201450.8152.3250.4852.292,425,783
12/17/201448.7950.2548.5350.111,541,696
12/16/201448.5049.6548.4948.731,365,324
12/15/201448.9749.0748.3748.661,197,262
12/12/201449.5749.7648.5148.591,894,936
12/11/201449.9250.3949.5249.64820,534
12/10/201450.7150.7949.4849.721,208,809
12/9/201450.4451.1150.3951.07655,117
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center