Skip to main content

AMC Networks Cl A (NQ: AMCX )

12.09 -0.20 (-1.63%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 64.36 64.91 61.27 61.40 1,078,817 -3.04(-4.72%)
Jan 31, 2014 64.63 65.35 64.31 64.44 499,209 -1.28(-1.95%)
Jan 30, 2014 65.30 65.92 64.97 65.72 616,275 +0.91(+1.40%)
Jan 29, 2014 65.07 65.46 64.40 64.81 692,526 -0.46(-0.70%)
Jan 28, 2014 65.86 66.06 64.99 65.27 487,704 -0.34(-0.52%)
Jan 27, 2014 65.95 66.19 65.28 65.61 511,575 -0.05(-0.08%)
Jan 24, 2014 66.87 67.80 65.18 65.66 657,612 -1.82(-2.70%)
Jan 23, 2014 67.62 68.18 66.82 67.48 759,420 -0.15(-0.22%)
Jan 22, 2014 67.02 67.64 66.66 67.63 497,665 +0.61(+0.91%)
Jan 21, 2014 69.78 69.78 66.91 67.02 682,521 -2.18(-3.15%)
Jan 17, 2014 69.43 69.20 69.20 69.20 517,300 -0.17(-0.25%)
Jan 16, 2014 69.90 69.91 69.21 69.37 471,389 -0.52(-0.74%)
Jan 15, 2014 69.46 70.22 69.46 69.89 1,328,040 +0.43(+0.62%)
Jan 14, 2014 69.50 69.75 68.80 69.46 619,948 +0.28(+0.40%)
Jan 13, 2014 69.05 69.42 68.71 69.18 1,520,224 +0.03(+0.04%)
Jan 10, 2014 68.23 69.26 67.58 69.15 877,562 +1.07(+1.57%)
Jan 09, 2014 67.83 68.72 67.24 68.08 766,338 +0.54(+0.80%)
Jan 08, 2014 66.65 67.57 66.34 67.54 527,650 +0.67(+1.00%)
Jan 07, 2014 66.36 67.32 66.01 66.87 736,166 +0.87(+1.32%)
Jan 06, 2014 66.99 67.37 65.97 66.00 468,546 -0.71(-1.06%)
Jan 03, 2014 66.63 67.34 66.29 66.71 441,277 +0.62(+0.94%)
Jan 02, 2014 67.47 67.99 65.72 66.09 418,057 -2.02(-2.97%)
Dec 31, 2013 67.67 68.11 68.11 68.11 307,900 +0.58(+0.86%)
Dec 30, 2013 67.14 67.71 66.75 67.53 383,985 +0.57(+0.85%)
Dec 27, 2013 66.97 67.26 66.43 66.96 290,526 +0.28(+0.42%)
Dec 26, 2013 66.48 67.19 66.32 66.68 393,289 +0.15(+0.23%)
Dec 24, 2013 65.95 66.75 65.81 66.53 248,208 +0.52(+0.79%)
Dec 23, 2013 65.00 66.04 64.56 66.01 588,636 +1.44(+2.23%)
Dec 20, 2013 63.25 65.42 63.25 64.57 1,568,237 +1.26(+1.99%)
Dec 19, 2013 62.49 63.84 62.49 63.31 989,914 +0.62(+0.99%)
Dec 18, 2013 63.41 63.62 61.69 62.69 1,083,905 -0.53(-0.84%)
Dec 17, 2013 63.62 63.92 62.70 63.22 694,373 -0.47(-0.74%)
Dec 16, 2013 64.66 64.92 63.18 63.69 780,780 -0.83(-1.29%)
Dec 13, 2013 65.02 65.42 64.49 64.52 621,585 -0.52(-0.80%)
Dec 12, 2013 64.90 65.34 64.45 65.04 873,574 +0.06(+0.09%)
Dec 11, 2013 64.11 65.31 63.85 64.98 1,445,656 +1.67(+2.64%)
Dec 10, 2013 62.53 64.04 62.53 63.31 796,962 +0.61(+0.97%)
Dec 09, 2013 63.68 64.61 62.60 62.70 809,925 -0.84(-1.32%)
Dec 06, 2013 64.19 64.85 63.39 63.54 0 +0.08(+0.13%)
Dec 05, 2013 63.93 64.24 62.96 63.46 0 -0.86(-1.34%)
Dec 04, 2013 63.43 64.86 63.43 64.32 0 +0.44(+0.69%)
Dec 03, 2013 64.52 64.70 63.57 63.88 0 -0.95(-1.47%)
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.