Skip to main content

AMC Networks Cl A (NQ: AMCX )

12.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.65 82.71 81.30 81.85 652,921 +0.71(+0.88%)
Jun 29, 2015 83.19 83.78 80.92 81.14 643,038 -2.55(-3.05%)
Jun 26, 2015 82.39 83.77 82.20 83.69 893,722 +1.68(+2.05%)
Jun 25, 2015 80.61 83.15 80.49 82.01 1,213,767 +1.48(+1.84%)
Jun 24, 2015 80.82 80.97 79.58 80.53 730,007 -0.60(-0.74%)
Jun 23, 2015 81.74 81.96 80.74 81.13 475,529 -0.89(-1.09%)
Jun 22, 2015 81.02 82.07 80.85 82.02 447,993 +1.33(+1.65%)
Jun 19, 2015 81.59 81.59 80.46 80.69 566,977 -1.09(-1.33%)
Jun 18, 2015 80.30 81.84 80.18 81.78 434,020 +1.47(+1.83%)
Jun 17, 2015 79.95 80.60 79.40 80.31 428,415 +0.57(+0.71%)
Jun 16, 2015 78.58 79.74 78.24 79.74 598,548 +1.58(+2.02%)
Jun 15, 2015 77.54 78.27 76.86 78.16 378,236 -0.03(-0.03%)
Jun 12, 2015 78.21 78.34 77.69 78.19 315,004 -0.08(-0.10%)
Jun 11, 2015 78.71 79.10 78.06 78.26 437,013 -0.13(-0.17%)
Jun 10, 2015 78.30 79.14 77.91 78.39 403,068 +0.39(+0.50%)
Jun 09, 2015 79.21 79.21 77.93 78.00 621,892 -1.15(-1.45%)
Jun 08, 2015 79.50 79.98 79.03 79.15 576,191 -0.78(-0.98%)
Jun 05, 2015 78.51 79.94 77.95 79.93 409,450 +1.22(+1.55%)
Jun 04, 2015 78.50 79.02 78.10 78.71 369,103 -0.13(-0.16%)
Jun 03, 2015 78.74 79.18 77.81 78.84 424,972 +0.44(+0.56%)
Jun 02, 2015 78.47 78.96 78.03 78.40 397,671 -0.32(-0.41%)
Jun 01, 2015 79.09 79.31 78.41 78.72 401,476 +0.13(+0.17%)
May 29, 2015 78.50 79.09 78.03 78.59 496,683 -0.09(-0.11%)
May 28, 2015 78.25 79.11 78.24 78.68 446,823 +0.04(+0.05%)
May 27, 2015 77.76 78.79 77.11 78.64 363,158 +0.94(+1.20%)
May 26, 2015 77.44 77.72 76.43 77.70 448,425 +0.20(+0.26%)
May 22, 2015 77.49 77.50 77.50 77.50 303,600 +0.00(+0.00%)
May 21, 2015 77.29 77.94 76.52 77.50 404,977 +0.35(+0.45%)
May 20, 2015 76.26 77.70 76.03 77.15 586,659 +0.89(+1.17%)
May 19, 2015 77.32 77.55 76.13 76.26 660,922 -0.65(-0.85%)
May 18, 2015 76.49 77.17 75.82 76.91 454,120 +0.34(+0.44%)
May 15, 2015 75.53 76.83 75.30 76.57 631,625 +1.54(+2.05%)
May 14, 2015 75.14 75.48 74.71 75.03 478,602 +0.33(+0.44%)
May 13, 2015 75.15 75.75 74.08 74.70 490,771 -0.25(-0.33%)
May 12, 2015 75.44 75.93 74.64 74.95 534,521 -0.63(-0.83%)
May 11, 2015 76.49 76.98 75.41 75.58 620,244 -0.67(-0.88%)
May 08, 2015 77.33 77.46 75.39 76.25 717,066 -0.50(-0.65%)
May 07, 2015 79.03 79.03 76.52 76.75 955,490 -2.13(-2.70%)
May 06, 2015 80.47 80.84 78.45 78.88 731,531 -0.94(-1.18%)
May 05, 2015 80.55 81.14 79.30 79.82 1,141,583 -0.20(-0.25%)
May 04, 2015 80.00 80.70 76.90 80.02 1,957,918 +3.72(+4.88%)
May 01, 2015 76.03 76.85 75.46 76.30 796,395 +0.86(+1.14%)
Apr 30, 2015 76.21 76.64 75.28 75.44 633,504 -1.22(-1.59%)
Apr 29, 2015 76.13 77.16 75.96 76.66 401,666 +0.03(+0.03%)
Apr 28, 2015 76.67 76.99 75.37 76.63 396,161 +0.87(+1.15%)
Apr 27, 2015 77.15 77.77 75.70 75.76 381,208 -0.99(-1.29%)
Apr 24, 2015 76.97 77.50 76.53 76.75 311,915 +0.13(+0.17%)
Apr 23, 2015 75.37 77.25 75.34 76.62 568,623 +1.20(+1.59%)
Apr 22, 2015 75.82 75.82 75.02 75.42 480,416 -0.12(-0.16%)
Apr 21, 2015 75.81 76.26 75.44 75.54 411,305 +0.16(+0.21%)
Apr 20, 2015 75.24 76.31 75.24 75.38 385,217 +0.27(+0.37%)
Apr 17, 2015 76.91 76.91 74.72 75.11 499,444 -2.16(-2.80%)
Apr 16, 2015 76.89 77.32 76.18 77.27 528,598 +0.25(+0.33%)
Apr 15, 2015 77.79 77.79 76.98 77.02 589,271 -0.25(-0.32%)
Apr 14, 2015 77.49 77.57 76.63 77.26 400,140 +0.27(+0.35%)
Apr 13, 2015 77.12 77.60 76.52 76.99 420,433 +0.15(+0.20%)
Apr 10, 2015 76.80 77.25 76.57 76.84 323,128 +0.19(+0.25%)
Apr 09, 2015 75.35 76.82 75.22 76.65 502,001 +1.11(+1.47%)
Apr 08, 2015 74.87 76.17 74.75 75.54 557,466 -0.04(-0.05%)
Apr 07, 2015 76.14 76.68 75.55 75.58 425,809 -0.73(-0.96%)
Apr 06, 2015 75.13 76.55 74.71 76.31 1,355,705 +0.98(+1.30%)
Apr 02, 2015 74.74 75.33 75.33 75.33 621,900 +0.34(+0.45%)
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.