AMETEK Solidstate Controls (NY: AME )

129.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 51.99 52.15 51.41 52.15 1,595,889 +0.92(+1.80%)
Oct 30, 2014 50.60 51.52 50.60 51.23 869,538 +0.36(+0.71%)
Oct 29, 2014 51.54 51.55 50.36 50.87 1,006,334 -0.71(-1.38%)
Oct 28, 2014 50.17 51.61 50.07 51.58 1,488,644 +0.30(+0.59%)
Oct 27, 2014 51.02 51.33 51.33 51.28 1,200,629 -0.05(-0.10%)
Oct 24, 2014 50.78 51.39 50.45 51.33 986,439 +0.50(+0.98%)
Oct 23, 2014 50.36 51.04 50.10 50.83 902,731 +1.18(+2.38%)
Oct 22, 2014 50.57 50.61 49.62 49.65 1,716,020 -0.82(-1.62%)
Oct 21, 2014 49.81 50.52 49.67 50.47 1,355,206 +1.20(+2.44%)
Oct 20, 2014 48.71 49.30 48.32 49.27 1,447,958 +0.44(+0.90%)
Oct 17, 2014 47.99 48.81 47.91 48.83 1,929,466 +1.42(+3.00%)
Oct 16, 2014 45.75 47.59 45.75 47.41 1,451,163 +0.78(+1.67%)
Oct 15, 2014 45.54 46.86 45.12 46.63 2,044,322 +0.51(+1.11%)
Oct 14, 2014 46.63 46.98 45.90 46.12 2,169,519 -0.18(-0.39%)
Oct 13, 2014 47.48 47.57 46.24 46.30 1,538,876 -1.11(-2.34%)
Oct 10, 2014 48.48 48.48 47.41 47.41 1,590,420 -0.99(-2.05%)
Oct 09, 2014 49.37 49.45 48.38 48.40 1,180,819 -1.12(-2.26%)
Oct 08, 2014 48.45 49.52 48.02 49.52 1,287,214 +1.01(+2.08%)
Oct 07, 2014 49.57 49.67 48.49 48.51 1,047,319 -1.67(-3.33%)
Oct 06, 2014 50.18 50.46 50.02 50.18 859,751 +0.09(+0.18%)
Oct 03, 2014 49.67 50.22 49.48 50.09 1,080,432 +0.80(+1.62%)
Oct 02, 2014 49.25 49.50 48.64 49.29 1,378,396 -0.04(-0.08%)
Oct 01, 2014 49.98 50.13 49.27 49.33 2,408,185 -0.88(-1.75%)
Sep 30, 2014 50.87 51.07 50.18 50.21 1,213,717 -0.77(-1.51%)
Sep 29, 2014 51.39 51.42 50.80 50.98 1,772,021 -1.03(-1.98%)
Sep 26, 2014 50.64 52.05 50.58 52.01 1,586,986 +1.43(+2.83%)
Sep 25, 2014 51.09 51.19 50.40 50.58 692,519 -0.75(-1.46%)
Sep 24, 2014 50.78 51.37 50.55 51.33 1,004,744 +0.57(+1.12%)
Sep 23, 2014 51.41 51.54 50.72 50.76 1,000,198 -0.69(-1.34%)
Sep 22, 2014 52.02 52.03 51.25 51.45 780,145 -0.71(-1.36%)
Sep 19, 2014 52.26 52.49 52.00 52.16 1,144,801 +0.21(+0.40%)
Sep 18, 2014 51.97 52.13 51.77 51.95 1,060,190 +0.17(+0.33%)
Sep 17, 2014 51.88 52.16 51.54 51.78 993,864 +0.06(+0.12%)
Sep 16, 2014 51.77 51.88 51.51 51.72 674,593 -0.05(-0.10%)
Sep 15, 2014 52.00 52.08 51.63 51.77 531,721 -0.33(-0.63%)
Sep 12, 2014 52.47 52.51 51.97 52.10 480,692 -0.58(-1.10%)
Sep 11, 2014 52.58 52.80 52.40 52.68 331,522 -0.10(-0.19%)
Sep 10, 2014 52.44 52.94 52.41 52.78 454,507 +0.36(+0.69%)
Sep 09, 2014 52.92 53.01 52.39 52.42 526,279 -0.60(-1.13%)
Sep 08, 2014 53.19 53.49 52.87 53.02 521,032 -0.13(-0.24%)
Sep 05, 2014 52.76 53.27 52.45 53.15 1,330,685 +0.25(+0.47%)
Sep 04, 2014 52.97 53.44 52.70 52.90 618,949 +0.12(+0.23%)
Sep 03, 2014 53.14 53.33 52.63 52.78 779,037 -0.09(-0.17%)
Sep 02, 2014 53.13 53.34 52.67 52.87 792,700 -0.07(-0.13%)
Aug 29, 2014 53.15 52.94 52.94 52.94 569,900 -0.03(-0.06%)
Aug 28, 2014 52.55 53.00 52.32 52.97 546,001 +0.14(+0.27%)
Aug 27, 2014 52.97 53.08 52.57 52.83 565,479 -0.09(-0.17%)
Aug 26, 2014 53.11 53.20 52.90 52.92 378,810 -0.26(-0.49%)
Aug 25, 2014 53.18 53.27 52.95 53.18 383,792 +0.23(+0.43%)
Aug 22, 2014 53.06 53.13 52.71 52.95 483,896 -0.17(-0.32%)
Aug 21, 2014 53.17 53.20 52.80 53.12 489,603 -0.03(-0.06%)
Aug 20, 2014 52.74 53.23 52.69 53.15 802,471 +0.46(+0.87%)
Aug 19, 2014 52.38 52.71 52.22 52.69 614,415 +0.30(+0.57%)
Aug 18, 2014 51.80 52.39 51.71 52.39 795,523 +0.98(+1.91%)
Aug 15, 2014 51.78 51.82 50.99 51.41 562,786 -0.12(-0.23%)
Aug 14, 2014 51.66 51.76 51.49 51.53 886,960 -0.06(-0.12%)
Aug 13, 2014 51.56 51.63 51.34 51.59 1,042,590 +0.31(+0.60%)
Aug 12, 2014 51.21 51.65 51.00 51.28 767,217 -0.15(-0.29%)
Aug 11, 2014 51.76 51.91 51.28 51.43 977,942 -0.26(-0.50%)
Aug 08, 2014 50.77 51.49 50.58 51.69 1,196,136 +1.20(+2.38%)
Aug 07, 2014 51.17 51.26 50.44 50.49 1,113,964 -0.36(-0.71%)
Aug 06, 2014 50.66 51.03 50.41 50.85 1,383,941 -0.12(-0.24%)
Aug 05, 2014 50.80 51.60 50.16 50.97 3,538,043 +1.86(+3.79%)
Aug 04, 2014 48.74 49.25 48.41 49.11 1,341,041 +0.57(+1.17%)
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.