AME: Historical Prices for AMETEK INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	36.97	37.45	36.97	37.17	295,600	37.17
20-Nov-09	36.48	36.77	36.35	36.69	392,400	36.69
19-Nov-09	36.76	36.89	36.36	36.69	544,800	36.69
18-Nov-09	37.54	37.56	36.98	37.02	921,100	37.02
17-Nov-09	37.19	37.71	36.92	37.64	829,700	37.64
16-Nov-09	36.39	37.24	36.37	37.23	706,800	37.23
13-Nov-09	36.06	36.37	35.68	36.26	349,900	36.26
12-Nov-09	36.24	36.37	35.68	35.87	619,300	35.87
11-Nov-09	36.06	36.52	36.01	36.18	1,053,400	36.18
10-Nov-09	35.82	36.29	35.75	35.89	571,300	35.89
9-Nov-09	36.07	36.15	35.59	36.01	381,500	36.01
6-Nov-09	35.20	35.82	35.00	35.71	469,700	35.71
5-Nov-09	35.03	35.79	34.97	35.29	888,100	35.29
4-Nov-09	35.02	35.15	34.59	34.69	909,600	34.69
3-Nov-09	35.24	35.62	34.81	34.99	845,000	34.99
2-Nov-09	35.05	35.92	34.70	35.33	739,500	35.33
30-Oct-09	35.30	35.62	34.71	34.89	869,900	34.89
29-Oct-09	35.60	35.72	35.34	35.54	673,200	35.54
28-Oct-09	35.89	36.11	35.20	35.35	869,000	35.35
27-Oct-09	37.11	37.69	35.14	35.54	1,112,100	35.54
26-Oct-09	36.61	37.22	35.60	35.70	698,900	35.70
23-Oct-09	36.64	36.87	36.31	36.77	707,800	36.77
22-Oct-09	36.28	36.82	35.86	36.65	393,200	36.65
21-Oct-09	36.17	36.84	36.13	36.18	476,600	36.18
20-Oct-09	35.98	36.36	35.69	36.34	572,800	36.34
19-Oct-09	35.64	36.17	35.53	36.05	264,300	36.05
16-Oct-09	35.73	35.76	35.31	35.56	381,400	35.56
15-Oct-09	35.24	35.90	35.24	35.89	399,700	35.89
14-Oct-09	35.19	35.69	34.81	35.62	516,700	35.62
13-Oct-09	35.01	35.01	34.51	34.74	359,300	34.74
12-Oct-09	34.79	35.10	34.65	35.06	307,800	35.06
9-Oct-09	34.57	34.77	34.48	34.70	373,400	34.70
8-Oct-09	34.48	35.01	34.33	34.75	828,400	34.75
7-Oct-09	34.30	34.53	34.03	34.23	401,800	34.23
6-Oct-09	34.20	34.70	34.02	34.34	320,600	34.34
5-Oct-09	33.38	34.07	33.26	33.87	483,000	33.87
2-Oct-09	34.16	34.34	33.29	33.33	592,200	33.33
1-Oct-09	34.87	34.87	33.88	34.33	534,700	34.33
30-Sep-09	35.46	35.75	34.77	34.91	672,000	34.91
29-Sep-09	35.15	35.59	34.97	35.38	409,600	35.38
28-Sep-09	34.72	35.26	34.62	35.00	533,800	35.00
25-Sep-09	34.85	34.97	34.45	34.66	569,000	34.66
24-Sep-09	35.60	35.73	34.63	35.00	725,600	35.00
23-Sep-09	35.72	35.99	35.57	35.57	407,000	35.57
22-Sep-09	35.62	35.84	35.27	35.75	423,900	35.75
21-Sep-09	35.21	35.56	34.88	35.40	601,500	35.40
18-Sep-09	36.60	36.60	35.37	35.50	536,400	35.50
17-Sep-09	35.19	35.71	35.07	35.66	573,500	35.66
16-Sep-09	35.01	35.21	34.59	35.21	386,900	35.21
15-Sep-09	34.80	35.43	34.75	34.94	469,600	34.94
14-Sep-09	34.50	34.79	34.11	34.65	782,600	34.65
14-Sep-09	$ 0.06 Dividend
11-Sep-09	34.45	35.15	34.45	34.88	1,016,400	34.82
10-Sep-09	33.58	34.57	33.14	34.48	823,300	34.42
9-Sep-09	32.32	33.54	32.32	33.42	851,300	33.36
8-Sep-09	31.95	32.42	31.91	32.40	752,800	32.34
4-Sep-09	31.17	31.85	31.17	31.81	454,000	31.76
3-Sep-09	31.56	31.68	31.31	31.40	985,900	31.35
2-Sep-09	31.12	31.46	30.99	31.33	460,900	31.28
1-Sep-09	31.33	31.63	30.95	31.14	745,800	31.09
31-Aug-09	31.29	31.61	30.94	31.48	894,200	31.43
28-Aug-09	31.71	31.91	30.90	31.43	429,400	31.38
27-Aug-09	31.69	31.69	30.99	31.41	969,000	31.36
26-Aug-09	31.70	31.88	31.42	31.63	388,100	31.58
25-Aug-09	31.91	32.14	31.67	31.90	813,600	31.85
24-Aug-09	31.85	32.08	31.68	31.85	430,000	31.80
21-Aug-09	31.28	32.00	31.25	31.87	334,100	31.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions