AMC Networks Cl A (NQ: AMCX )

12.18 -0.11 (-0.89%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 58.78 59.09 58.06 58.42 737,978 -0.36(-0.61%)
Sep 29, 2014 58.29 58.96 58.29 58.78 534,427 -0.27(-0.46%)
Sep 26, 2014 58.30 59.12 58.09 59.05 652,164 +0.72(+1.23%)
Sep 25, 2014 58.64 58.70 58.11 58.33 815,426 -0.52(-0.88%)
Sep 24, 2014 59.25 59.55 58.31 58.85 675,231 -0.21(-0.36%)
Sep 23, 2014 59.97 60.29 58.94 59.06 733,690 -1.21(-2.01%)
Sep 22, 2014 62.50 62.50 59.96 60.27 593,671 -2.34(-3.74%)
Sep 19, 2014 61.60 62.68 60.88 62.61 733,967 +1.08(+1.76%)
Sep 18, 2014 61.55 62.20 61.14 61.53 539,478 +0.39(+0.64%)
Sep 17, 2014 62.13 62.33 60.79 61.14 1,112,315 -1.02(-1.64%)
Sep 16, 2014 61.58 62.28 61.16 62.16 1,379,743 +0.11(+0.18%)
Sep 15, 2014 62.04 62.29 61.48 62.05 381,017 -0.12(-0.19%)
Sep 12, 2014 62.34 62.42 61.90 62.17 386,459 -0.35(-0.56%)
Sep 11, 2014 62.20 62.94 62.04 62.52 406,904 -0.17(-0.27%)
Sep 10, 2014 63.31 63.75 62.57 62.69 773,677 -0.71(-1.12%)
Sep 09, 2014 64.85 64.98 63.35 63.40 419,670 -1.75(-2.69%)
Sep 08, 2014 64.50 65.52 64.23 65.15 514,067 +0.32(+0.49%)
Sep 05, 2014 64.50 65.12 64.08 64.83 359,580 +0.37(+0.57%)
Sep 04, 2014 65.14 65.35 64.37 64.46 770,999 -0.61(-0.94%)
Sep 03, 2014 64.22 65.12 63.98 65.07 1,321,438 +0.96(+1.50%)
Sep 02, 2014 62.56 64.53 62.55 64.11 988,123 +1.53(+2.45%)
Aug 29, 2014 63.17 62.58 62.58 62.58 276,200 -0.36(-0.58%)
Aug 28, 2014 63.11 63.57 62.82 62.94 282,709 -0.51(-0.80%)
Aug 27, 2014 63.98 63.98 63.02 63.45 664,333 -0.39(-0.61%)
Aug 26, 2014 63.43 64.31 63.11 63.84 428,014 +0.38(+0.60%)
Aug 25, 2014 63.46 63.85 62.80 63.46 435,997 +0.54(+0.86%)
Aug 22, 2014 63.21 63.30 62.57 62.92 318,221 -0.38(-0.60%)
Aug 21, 2014 62.76 63.52 62.54 63.30 710,683 +0.47(+0.75%)
Aug 20, 2014 61.89 62.99 61.89 62.83 407,183 +0.88(+1.42%)
Aug 19, 2014 61.86 62.17 61.45 61.95 391,967 +0.07(+0.11%)
Aug 18, 2014 61.32 61.98 60.95 61.88 472,298 +0.93(+1.53%)
Aug 15, 2014 60.98 61.96 60.44 60.95 434,712 +0.05(+0.08%)
Aug 14, 2014 60.52 61.00 60.00 60.90 447,819 +0.40(+0.66%)
Aug 13, 2014 59.89 60.77 59.28 60.50 527,407 +0.88(+1.48%)
Aug 12, 2014 59.90 60.49 59.16 59.62 573,942 -0.23(-0.38%)
Aug 11, 2014 59.00 60.76 58.66 59.85 847,909 +0.90(+1.53%)
Aug 08, 2014 58.94 59.91 58.39 58.95 832,942 +0.65(+1.11%)
Aug 07, 2014 60.01 61.20 58.09 58.30 1,678,483 -1.27(-2.13%)
Aug 06, 2014 59.45 60.35 59.09 59.57 645,740 +0.17(+0.29%)
Aug 05, 2014 59.93 60.31 59.11 59.40 403,561 -0.59(-0.98%)
Aug 04, 2014 59.30 60.43 59.30 59.99 464,371 +0.77(+1.30%)
Aug 01, 2014 59.53 59.99 58.77 59.22 575,383 -0.65(-1.09%)
Jul 31, 2014 60.65 61.23 59.71 59.87 892,855 -1.19(-1.95%)
Jul 30, 2014 61.69 62.19 60.85 61.06 453,719 -0.27(-0.44%)
Jul 29, 2014 61.42 62.04 61.05 61.33 576,775 -0.18(-0.29%)
Jul 28, 2014 62.03 62.33 61.29 61.51 346,258 -0.15(-0.24%)
Jul 25, 2014 62.49 62.63 61.47 61.66 316,254 -0.84(-1.34%)
Jul 24, 2014 63.06 63.30 62.39 62.50 291,895 -0.46(-0.73%)
Jul 23, 2014 63.82 63.82 62.33 62.96 479,902 -0.46(-0.73%)
Jul 22, 2014 63.89 64.00 62.89 63.42 745,439 -0.24(-0.38%)
Jul 21, 2014 64.90 65.37 63.61 63.66 548,717 -1.73(-2.65%)
Jul 18, 2014 65.16 65.49 64.49 65.39 836,873 +0.56(+0.86%)
Jul 17, 2014 63.19 65.29 63.00 64.83 1,815,238 +1.22(+1.92%)
Jul 16, 2014 61.94 64.32 61.89 63.61 2,957,334 +2.73(+4.48%)
Jul 15, 2014 61.08 61.33 60.56 60.88 334,887 -0.29(-0.47%)
Jul 14, 2014 60.97 61.29 60.61 61.17 422,004 +0.42(+0.69%)
Jul 11, 2014 60.41 60.98 60.35 60.75 355,467 +0.10(+0.16%)
Jul 10, 2014 59.92 60.94 59.37 60.65 415,520 -0.08(-0.13%)
Jul 09, 2014 60.38 60.75 59.64 60.73 409,137 +0.71(+1.18%)
Jul 08, 2014 61.60 61.60 59.62 60.02 1,163,012 -1.53(-2.49%)
Jul 07, 2014 62.66 62.91 61.41 61.55 849,780 -1.36(-2.16%)
Jul 03, 2014 62.11 62.91 62.91 62.91 599,100 +0.86(+1.39%)
Jul 02, 2014 62.23 62.86 61.64 62.05 647,849 -0.13(-0.21%)
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.