AMC Networks Cl A (NQ: AMCX )

12.13 -0.16 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 60.27 61.59 60.06 61.49 1,026,028 +1.37(+2.28%)
Jun 27, 2014 60.37 61.11 59.87 60.12 1,725,833 -0.39(-0.64%)
Jun 26, 2014 60.99 61.41 60.16 60.51 546,883 -0.30(-0.49%)
Jun 25, 2014 60.48 61.42 60.21 60.81 668,085 +0.19(+0.31%)
Jun 24, 2014 60.39 60.91 60.05 60.62 992,192 -0.04(-0.07%)
Jun 23, 2014 61.19 61.19 60.26 60.66 928,318 -0.59(-0.96%)
Jun 20, 2014 62.16 62.32 60.51 61.25 2,144,844 -0.80(-1.29%)
Jun 19, 2014 61.00 62.09 60.72 62.05 790,265 +1.28(+2.11%)
Jun 18, 2014 61.41 61.41 59.90 60.77 1,123,360 -0.54(-0.88%)
Jun 17, 2014 60.25 62.15 60.23 61.31 917,362 +1.06(+1.76%)
Jun 16, 2014 60.00 60.41 59.40 60.25 535,696 +0.26(+0.43%)
Jun 13, 2014 60.15 60.34 59.66 59.99 385,339 -0.26(-0.43%)
Jun 12, 2014 60.37 60.64 59.53 60.25 1,984,708 -0.13(-0.22%)
Jun 11, 2014 60.58 60.80 60.03 60.38 730,771 -0.27(-0.45%)
Jun 10, 2014 60.97 61.32 60.45 60.65 817,079 -0.57(-0.93%)
Jun 06, 2014 61.10 61.54 60.43 61.22 1,063,320 +0.05(+0.08%)
Jun 05, 2014 59.63 61.25 59.28 61.17 1,016,358 +1.61(+2.70%)
Jun 04, 2014 60.23 60.65 59.06 59.56 1,752,310 -1.17(-1.93%)
Jun 03, 2014 61.93 61.99 60.30 60.73 1,449,041 -1.55(-2.49%)
Jun 02, 2014 62.16 63.11 61.83 62.28 629,495 +0.40(+0.65%)
May 30, 2014 61.89 62.09 61.56 61.88 1,011,288 -0.15(-0.24%)
May 29, 2014 61.55 62.09 61.38 62.03 699,719 +0.31(+0.50%)
May 28, 2014 61.90 62.32 61.34 61.72 726,413 -0.19(-0.31%)
May 27, 2014 61.97 62.13 61.34 61.91 720,294 +0.87(+1.43%)
May 23, 2014 60.82 61.04 61.04 61.04 652,200 +0.02(+0.03%)
May 22, 2014 60.88 61.14 60.37 61.02 432,988 +0.42(+0.69%)
May 21, 2014 59.89 60.73 59.66 60.60 859,431 +0.77(+1.29%)
May 20, 2014 59.98 60.08 59.06 59.83 1,217,615 -0.17(-0.28%)
May 19, 2014 59.56 60.84 59.18 60.00 1,064,827 +0.48(+0.81%)
May 16, 2014 58.60 59.56 58.30 59.52 1,394,002 +0.82(+1.40%)
May 15, 2014 58.16 58.76 57.26 58.70 1,110,044 +0.25(+0.43%)
May 14, 2014 58.99 59.66 58.29 58.45 1,282,945 -0.78(-1.32%)
May 13, 2014 58.69 59.67 58.28 59.23 1,888,116 +0.55(+0.94%)
May 12, 2014 56.54 59.09 56.53 58.68 2,349,172 +0.68(+1.17%)
May 09, 2014 59.42 60.46 57.21 58.00 3,460,352 -1.97(-3.28%)
May 08, 2014 57.50 60.90 53.99 59.97 6,592,381 -5.55(-8.47%)
May 07, 2014 66.27 66.77 64.33 65.52 782,563 -0.36(-0.55%)
May 06, 2014 66.60 66.60 65.70 65.88 535,009 -0.78(-1.17%)
May 05, 2014 65.25 66.88 64.65 66.66 478,965 +1.22(+1.86%)
May 02, 2014 65.50 66.63 65.36 65.44 675,055 -0.18(-0.27%)
May 01, 2014 66.24 66.77 65.26 65.62 719,254 -0.05(-0.08%)
Apr 30, 2014 64.65 65.92 64.00 65.67 945,297 +0.69(+1.06%)
Apr 29, 2014 66.50 67.55 64.56 64.98 1,644,056 -0.99(-1.50%)
Apr 28, 2014 69.24 69.24 65.24 65.97 852,496 -1.95(-2.87%)
Apr 25, 2014 67.40 68.29 66.96 67.92 729,491 +0.27(+0.40%)
Apr 24, 2014 68.91 69.09 67.23 67.65 667,628 -0.77(-1.13%)
Apr 23, 2014 68.90 69.41 67.89 68.42 561,589 -0.27(-0.39%)
Apr 22, 2014 69.77 69.82 68.35 68.69 516,279 -0.96(-1.38%)
Apr 21, 2014 68.72 69.71 68.60 69.65 509,911 +0.85(+1.24%)
Apr 17, 2014 68.70 68.80 68.80 68.80 420,100 -0.21(-0.30%)
Apr 16, 2014 67.81 69.04 66.83 69.01 640,543 +2.21(+3.31%)
Apr 15, 2014 67.15 67.57 65.12 66.80 1,017,877 -0.40(-0.60%)
Apr 14, 2014 69.30 69.82 67.01 67.20 598,216 -1.39(-2.03%)
Apr 11, 2014 69.73 70.40 68.52 68.59 559,001 -1.43(-2.04%)
Apr 10, 2014 71.69 72.10 69.30 70.02 1,143,956 -1.53(-2.14%)
Apr 09, 2014 70.65 71.95 70.47 71.55 543,660 +1.25(+1.78%)
Apr 08, 2014 70.74 72.23 69.45 70.30 993,889 -0.34(-0.48%)
Apr 07, 2014 73.80 74.52 70.10 70.64 892,659 -3.35(-4.53%)
Apr 04, 2014 76.42 76.49 73.17 73.99 751,330 -2.19(-2.87%)
Apr 03, 2014 75.53 77.30 75.07 76.17 1,323,852 +0.61(+0.80%)
Apr 02, 2014 74.27 75.78 74.05 75.57 690,761 +1.22(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.