AMETEK Solidstate Controls (NY: AME )

111.46 +1.57 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 72.47 72.47 72.47 0 -0.40(-0.55%)
Dec 28, 2017 72.91 72.93 72.05 72.87 570,428 +0.20(+0.28%)
Dec 27, 2017 72.70 72.92 72.45 72.67 507,486 +0.13(+0.18%)
Dec 26, 2017 72.71 72.71 72.35 72.54 235,472 -0.06(-0.08%)
Dec 22, 2017 72.89 72.94 72.26 72.60 566,134 -0.02(-0.03%)
Dec 21, 2017 72.80 72.93 72.32 72.62 681,626 +0.14(+0.19%)
Dec 20, 2017 72.14 72.67 72.04 72.48 1,553,009 +0.42(+0.58%)
Dec 19, 2017 71.81 72.31 71.33 72.06 1,519,683 +0.56(+0.78%)
Dec 18, 2017 71.39 72.26 71.39 71.50 1,240,194 +0.28(+0.39%)
Dec 15, 2017 71.17 71.41 71.04 71.22 3,172,279 +0.26(+0.37%)
Dec 14, 2017 71.95 72.14 70.94 70.96 806,958 -0.75(-1.05%)
Dec 13, 2017 72.05 72.30 71.67 71.71 740,815 -0.42(-0.58%)
Dec 12, 2017 72.13 72.28 71.80 72.13 1,061,096 +0.22(+0.31%)
Dec 11, 2017 71.83 72.10 71.61 71.91 953,539 +0.17(+0.24%)
Dec 08, 2017 71.70 71.91 71.35 71.74 865,540 +0.34(+0.48%)
Dec 07, 2017 71.00 71.46 70.74 71.40 1,103,596 +0.36(+0.51%)
Dec 06, 2017 71.08 71.56 70.88 71.04 729,290 -0.01(-0.01%)
Dec 05, 2017 71.70 71.96 70.86 71.05 1,117,584 -0.74(-1.03%)
Dec 04, 2017 72.61 72.70 71.74 71.79 988,950 -0.30(-0.42%)
Dec 01, 2017 72.60 72.79 71.01 72.09 1,321,947 -0.60(-0.83%)
Nov 30, 2017 71.78 73.06 71.78 72.69 1,537,950 +1.01(+1.41%)
Nov 29, 2017 72.09 72.09 71.27 71.68 1,357,456 -0.32(-0.44%)
Nov 28, 2017 70.82 72.03 70.77 72.00 1,510,617 +1.40(+1.98%)
Nov 27, 2017 70.32 70.80 70.23 70.60 911,502 +0.36(+0.51%)
Nov 24, 2017 70.32 70.54 70.10 70.24 280,798 +0.00(+0.00%)
Nov 22, 2017 70.43 70.56 70.05 70.24 1,000,225 -0.11(-0.16%)
Nov 21, 2017 70.81 71.24 70.20 70.35 1,473,659 -0.31(-0.44%)
Nov 20, 2017 70.38 70.95 70.21 70.66 1,761,841 +0.40(+0.57%)
Nov 17, 2017 69.95 70.43 69.69 70.26 2,939,399 +0.14(+0.20%)
Nov 16, 2017 69.23 70.43 69.00 70.12 1,944,498 +1.30(+1.89%)
Nov 15, 2017 69.01 69.44 68.64 68.82 1,813,790 -0.67(-0.96%)
Nov 14, 2017 68.63 69.50 68.63 69.49 1,927,355 +0.60(+0.87%)
Nov 13, 2017 68.13 68.99 68.03 68.89 1,953,546 +0.66(+0.97%)
Nov 10, 2017 67.85 68.34 67.68 68.23 1,039,719 +0.22(+0.32%)
Nov 09, 2017 67.70 68.60 67.60 68.01 1,284,022 -0.04(-0.06%)
Nov 08, 2017 68.25 68.60 67.53 68.05 1,322,194 -0.51(-0.74%)
Nov 07, 2017 68.59 68.89 68.28 68.56 1,351,964 +0.01(+0.01%)
Nov 06, 2017 67.75 68.76 67.62 68.55 1,500,007 +0.89(+1.32%)
Nov 03, 2017 68.78 69.11 67.49 67.66 2,380,554 -0.72(-1.05%)
Nov 02, 2017 67.79 68.51 66.97 68.38 3,550,267 +1.13(+1.68%)
Nov 01, 2017 67.94 67.97 66.92 67.25 1,861,066 -0.24(-0.36%)
Oct 31, 2017 67.75 67.98 67.30 67.49 1,406,438 -0.14(-0.21%)
Oct 30, 2017 70.26 70.26 67.61 67.63 1,634,536 -1.56(-2.25%)
Oct 27, 2017 69.10 69.42 68.75 69.19 1,006,295 -0.04(-0.06%)
Oct 26, 2017 68.93 69.31 68.53 69.23 843,304 +0.72(+1.05%)
Oct 25, 2017 68.70 69.05 67.83 68.51 987,070 -0.22(-0.32%)
Oct 24, 2017 68.58 69.07 68.58 68.73 889,452 +0.24(+0.35%)
Oct 23, 2017 68.62 68.84 68.30 68.49 1,178,412 -0.09(-0.13%)
Oct 20, 2017 68.71 68.83 68.31 68.58 811,193 +0.18(+0.26%)
Oct 19, 2017 67.70 68.40 67.47 68.40 680,380 +0.48(+0.71%)
Oct 18, 2017 68.04 68.14 67.57 67.92 984,555 +0.00(+0.00%)
Oct 17, 2017 67.75 68.19 67.75 67.92 885,242 +0.15(+0.22%)
Oct 16, 2017 67.50 67.78 67.00 67.77 518,726 +0.57(+0.85%)
Oct 13, 2017 67.55 67.65 67.15 67.20 860,605 +0.09(+0.13%)
Oct 12, 2017 66.89 67.59 66.89 67.11 981,995 +0.14(+0.21%)
Oct 11, 2017 67.15 67.19 66.74 66.97 880,798 -0.19(-0.28%)
Oct 10, 2017 67.26 67.38 66.93 67.16 1,086,475 +0.05(+0.07%)
Oct 09, 2017 67.00 67.36 66.74 67.11 623,332 +0.12(+0.18%)
Oct 06, 2017 66.77 67.01 66.49 66.99 642,242 +0.13(+0.19%)
Oct 05, 2017 66.90 67.06 66.52 66.86 1,070,653 -0.09(-0.13%)
Oct 04, 2017 66.22 67.05 66.08 66.95 660,954 +0.66(+1.00%)
Oct 03, 2017 66.80 66.89 66.07 66.29 1,013,383 -0.54(-0.81%)
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.