AME: Historical Prices for AMETEK INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	38.32	39.05	38.22	39.05	1,429,900	39.05
17-Dec-09	37.88	38.34	37.70	38.31	477,000	38.31
16-Dec-09	38.21	38.47	38.03	38.14	243,400	38.14
15-Dec-09	38.02	38.34	37.87	38.17	252,100	38.17
14-Dec-09	38.01	38.43	37.74	38.27	263,600	38.27
11-Dec-09	37.93	37.96	37.64	37.82	306,500	37.82
10-Dec-09	37.90	38.15	37.48	37.67	303,800	37.67
9-Dec-09	37.41	37.77	37.39	37.63	362,300	37.63
8-Dec-09	37.25	37.67	37.06	37.53	512,200	37.53
7-Dec-09	37.22	37.63	37.13	37.57	303,900	37.57
4-Dec-09	37.25	37.75	36.88	37.41	370,300	37.41
3-Dec-09	37.09	37.37	36.76	36.77	178,900	36.77
2-Dec-09	36.89	37.21	36.71	37.08	404,800	37.08
2-Dec-09	$ 0.06 Dividend
1-Dec-09	36.88	37.37	36.88	37.05	353,300	36.99
30-Nov-09	36.63	36.89	36.08	36.56	636,000	36.50
27-Nov-09	36.40	37.05	36.21	36.78	185,400	36.72
25-Nov-09	37.16	37.34	37.00	37.26	167,200	37.20
24-Nov-09	37.09	37.19	36.79	37.11	354,100	37.05
23-Nov-09	36.97	37.45	36.97	37.17	295,600	37.11
20-Nov-09	36.48	36.77	36.35	36.69	392,400	36.63
19-Nov-09	36.76	36.89	36.36	36.69	544,800	36.63
18-Nov-09	37.54	37.56	36.98	37.02	921,100	36.96
17-Nov-09	37.19	37.71	36.92	37.64	829,700	37.58
16-Nov-09	36.39	37.24	36.37	37.23	706,800	37.17
13-Nov-09	36.06	36.37	35.68	36.26	349,900	36.20
12-Nov-09	36.24	36.37	35.68	35.87	619,300	35.81
11-Nov-09	36.06	36.52	36.01	36.18	1,053,400	36.12
10-Nov-09	35.82	36.29	35.75	35.89	571,300	35.83
9-Nov-09	36.07	36.15	35.59	36.01	381,500	35.95
6-Nov-09	35.20	35.82	35.00	35.71	469,700	35.65
5-Nov-09	35.03	35.79	34.97	35.29	888,100	35.23
4-Nov-09	35.02	35.15	34.59	34.69	909,600	34.63
3-Nov-09	35.24	35.62	34.81	34.99	845,000	34.93
2-Nov-09	35.05	35.92	34.70	35.33	739,500	35.27
30-Oct-09	35.30	35.62	34.71	34.89	869,900	34.83
29-Oct-09	35.60	35.72	35.34	35.54	673,200	35.48
28-Oct-09	35.89	36.11	35.20	35.35	869,000	35.29
27-Oct-09	37.11	37.69	35.14	35.54	1,112,100	35.48
26-Oct-09	36.61	37.22	35.60	35.70	698,900	35.64
23-Oct-09	36.64	36.87	36.31	36.77	707,800	36.71
22-Oct-09	36.28	36.82	35.86	36.65	393,200	36.59
21-Oct-09	36.17	36.84	36.13	36.18	476,600	36.12
20-Oct-09	35.98	36.36	35.69	36.34	572,800	36.28
19-Oct-09	35.64	36.17	35.53	36.05	264,300	35.99
16-Oct-09	35.73	35.76	35.31	35.56	381,400	35.50
15-Oct-09	35.24	35.90	35.24	35.89	399,700	35.83
14-Oct-09	35.19	35.69	34.81	35.62	516,700	35.56
13-Oct-09	35.01	35.01	34.51	34.74	359,300	34.68
12-Oct-09	34.79	35.10	34.65	35.06	307,800	35.00
9-Oct-09	34.57	34.77	34.48	34.70	373,400	34.64
8-Oct-09	34.48	35.01	34.33	34.75	828,400	34.69
7-Oct-09	34.30	34.53	34.03	34.23	401,800	34.17
6-Oct-09	34.20	34.70	34.02	34.34	320,600	34.28
5-Oct-09	33.38	34.07	33.26	33.87	483,000	33.82
2-Oct-09	34.16	34.34	33.29	33.33	592,200	33.28
1-Oct-09	34.87	34.87	33.88	34.33	534,700	34.27
30-Sep-09	35.46	35.75	34.77	34.91	672,000	34.85
29-Sep-09	35.15	35.59	34.97	35.38	409,600	35.32
28-Sep-09	34.72	35.26	34.62	35.00	533,800	34.94
25-Sep-09	34.85	34.97	34.45	34.66	569,000	34.60
24-Sep-09	35.60	35.73	34.63	35.00	725,600	34.94
23-Sep-09	35.72	35.99	35.57	35.57	407,000	35.51
22-Sep-09	35.62	35.84	35.27	35.75	423,900	35.69
21-Sep-09	35.21	35.56	34.88	35.40	601,500	35.34
18-Sep-09	36.60	36.60	35.37	35.50	536,400	35.44
17-Sep-09	35.19	35.71	35.07	35.66	573,500	35.60
* 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