Skip to main content

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 (%)
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%)
Apr 01, 2014 73.66 74.46 72.80 74.35 529,017 +1.27(+1.74%)
Mar 31, 2014 72.52 73.45 72.28 73.08 780,939 +1.05(+1.46%)
Mar 28, 2014 71.03 72.06 70.65 72.03 521,007 +1.06(+1.49%)
Mar 27, 2014 71.74 72.52 70.58 70.97 605,519 -1.05(-1.46%)
Mar 26, 2014 73.80 74.21 71.91 72.02 821,096 -1.26(-1.72%)
Mar 25, 2014 73.52 74.38 71.81 73.28 786,651 -0.54(-0.73%)
Mar 24, 2014 76.52 76.52 73.59 73.82 637,067 -2.61(-3.41%)
Mar 21, 2014 75.64 76.46 75.17 76.43 1,483,680 +1.12(+1.49%)
Mar 20, 2014 75.14 76.07 74.57 75.31 519,094 +0.13(+0.17%)
Mar 19, 2014 76.08 76.67 74.86 75.18 637,174 -1.51(-1.97%)
Mar 18, 2014 75.24 77.62 74.85 76.69 1,060,886 +2.09(+2.80%)
Mar 17, 2014 74.67 75.21 74.48 74.60 401,203 +0.20(+0.27%)
Mar 14, 2014 73.65 74.58 73.00 74.40 756,839 +0.65(+0.88%)
Mar 13, 2014 75.87 75.87 73.66 73.75 868,204 -1.75(-2.32%)
Mar 12, 2014 75.48 75.77 74.71 75.50 472,854 +0.21(+0.28%)
Mar 11, 2014 76.39 76.70 74.92 75.29 766,057 -1.22(-1.59%)
Mar 10, 2014 76.71 77.00 76.03 76.51 527,496 -0.62(-0.80%)
Mar 07, 2014 78.01 78.39 76.34 77.13 630,628 -0.27(-0.35%)
Mar 06, 2014 76.90 77.68 76.55 77.40 408,767 +0.83(+1.08%)
Mar 05, 2014 76.26 76.61 75.45 76.57 697,766 +0.19(+0.25%)
Mar 04, 2014 76.13 76.73 75.99 76.38 812,273 +0.75(+0.99%)
Mar 03, 2014 75.23 76.00 74.43 75.63 1,050,492 -0.39(-0.51%)
Feb 28, 2014 73.79 77.90 73.77 76.02 2,291,560 +2.27(+3.08%)
Feb 27, 2014 69.60 74.23 67.48 73.75 1,433,072 +4.14(+5.95%)
Feb 26, 2014 70.45 71.18 69.57 69.61 1,191,691 -0.84(-1.19%)
Feb 25, 2014 70.25 70.65 69.87 70.45 537,321 +0.38(+0.54%)
Feb 24, 2014 69.52 70.44 69.25 70.07 621,238 +0.66(+0.95%)
Feb 21, 2014 68.50 69.88 68.24 69.41 843,387 +1.03(+1.51%)
Feb 20, 2014 67.84 68.45 67.43 68.38 487,546 +0.65(+0.96%)
Feb 19, 2014 67.27 67.94 67.08 67.73 342,959 +0.18(+0.27%)
Feb 18, 2014 69.99 69.99 66.97 67.55 630,588 +0.18(+0.27%)
Feb 14, 2014 66.63 67.37 67.37 67.37 549,300 +0.68(+1.02%)
Feb 13, 2014 66.19 67.21 66.06 66.69 576,024 -0.23(-0.34%)
Feb 12, 2014 66.04 67.87 65.47 66.92 895,000 +1.27(+1.93%)
Feb 11, 2014 65.00 65.90 64.63 65.65 484,183 +0.76(+1.17%)
Feb 10, 2014 63.51 65.18 62.87 64.89 1,240,116 +1.25(+1.96%)
Feb 07, 2014 65.31 65.74 63.52 63.64 1,231,867 -1.31(-2.02%)
Feb 06, 2014 64.34 65.34 63.59 64.95 801,382 +0.95(+1.48%)
Feb 05, 2014 62.38 64.02 62.19 64.00 748,455 +1.30(+2.07%)
Feb 04, 2014 62.30 63.92 61.37 62.70 1,144,693 +1.30(+2.12%)
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.