AMETEK Solidstate Controls (NY: AME )

138.95 USD -0.19 (-0.14%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 53.24 53.49 53.07 53.14 1,990,176 -0.13(-0.24%)
Feb 26, 2015 52.88 53.30 52.68 53.27 1,801,870 +0.32(+0.60%)
Feb 25, 2015 52.67 52.98 52.62 52.95 1,289,742 +0.35(+0.67%)
Feb 24, 2015 52.30 52.72 52.22 52.60 988,779 +0.19(+0.36%)
Feb 23, 2015 51.59 52.42 51.50 52.41 1,304,836 +0.79(+1.53%)
Feb 20, 2015 51.18 51.63 50.67 51.62 940,599 +0.36(+0.70%)
Feb 19, 2015 51.18 51.68 51.18 51.26 717,335 -0.12(-0.23%)
Feb 18, 2015 51.37 51.65 51.25 51.38 554,411 -0.12(-0.23%)
Feb 17, 2015 51.31 51.60 51.08 51.50 1,149,154 +0.09(+0.18%)
Feb 13, 2015 51.09 51.41 51.41 51.41 1,144,600 +0.80(+1.58%)
Feb 12, 2015 50.14 50.74 50.00 50.61 974,022 +0.71(+1.42%)
Feb 11, 2015 50.00 50.16 49.69 49.90 1,015,315 -0.13(-0.26%)
Feb 10, 2015 50.11 50.17 49.39 50.03 782,177 +0.18(+0.36%)
Feb 09, 2015 49.39 50.02 49.39 49.85 866,199 +0.24(+0.48%)
Feb 06, 2015 49.73 50.14 49.43 49.61 1,084,138 -0.08(-0.16%)
Feb 05, 2015 49.65 50.18 49.61 49.69 1,169,631 +0.18(+0.36%)
Feb 04, 2015 50.20 50.32 49.37 49.51 992,692 -0.94(-1.86%)
Feb 03, 2015 49.84 50.78 49.84 50.45 1,527,013 +0.93(+1.88%)
Feb 02, 2015 48.18 49.58 47.96 49.52 1,589,160 +1.62(+3.38%)
Jan 30, 2015 48.69 49.02 47.85 47.90 1,687,657 -1.24(-2.52%)
Jan 29, 2015 48.72 49.31 48.06 49.14 1,538,542 +0.39(+0.80%)
Jan 28, 2015 49.47 50.20 48.64 48.75 2,427,121 -0.25(-0.51%)
Jan 27, 2015 49.02 49.35 48.51 49.00 1,421,781 -0.58(-1.17%)
Jan 26, 2015 48.90 49.62 48.51 49.58 1,282,683 +0.75(+1.54%)
Jan 23, 2015 49.12 49.32 48.61 48.83 1,027,732 -0.46(-0.93%)
Jan 22, 2015 49.23 49.58 48.64 49.29 1,048,849 +0.14(+0.28%)
Jan 21, 2015 48.30 49.25 48.27 49.15 953,434 +0.69(+1.42%)
Jan 20, 2015 48.81 48.97 48.08 48.46 1,355,573 -0.10(-0.21%)
Jan 16, 2015 48.13 48.60 47.86 48.56 2,000,940 +0.23(+0.48%)
Jan 15, 2015 49.37 49.47 48.29 48.33 1,153,025 -0.77(-1.57%)
Jan 14, 2015 48.99 49.43 48.50 49.10 1,028,691 -0.62(-1.25%)
Jan 13, 2015 49.99 50.44 49.10 49.72 1,149,334 +0.00(+0.00%)
Jan 12, 2015 50.91 50.93 49.60 49.72 1,501,264 -1.27(-2.49%)
Jan 09, 2015 51.60 51.72 50.96 50.99 1,090,195 -0.46(-0.89%)
Jan 08, 2015 50.64 51.46 50.54 51.45 1,590,272 +1.24(+2.47%)
Jan 07, 2015 50.49 50.62 50.04 50.21 1,207,080 +0.15(+0.30%)
Jan 06, 2015 51.04 51.12 49.66 50.06 1,419,267 -0.98(-1.92%)
Jan 05, 2015 52.02 52.16 50.86 51.04 867,428 -1.58(-3.00%)
Jan 02, 2015 52.76 52.87 51.93 52.62 651,703 -0.01(-0.02%)
Dec 31, 2014 53.54 52.63 52.63 52.63 744,100 -0.65(-1.22%)
Dec 30, 2014 53.68 53.72 53.26 53.28 589,005 -0.64(-1.19%)
Dec 29, 2014 53.72 54.15 53.48 53.92 984,505 -0.06(-0.11%)
Dec 26, 2014 54.12 54.25 53.90 53.98 453,646 +0.00(+0.00%)
Dec 24, 2014 53.77 53.98 53.98 53.98 603,600 +0.19(+0.35%)
Dec 23, 2014 53.29 53.85 53.15 53.79 1,243,836 +0.65(+1.22%)
Dec 22, 2014 52.37 53.26 52.25 53.14 1,180,632 +0.78(+1.49%)
Dec 19, 2014 52.38 52.98 52.23 52.36 2,938,274 +0.07(+0.13%)
Dec 18, 2014 50.81 52.32 50.48 52.29 2,415,849 +2.18(+4.35%)
Dec 17, 2014 48.79 50.25 48.53 50.11 1,541,696 +1.38(+2.83%)
Dec 16, 2014 48.50 49.65 48.49 48.73 1,363,224 +0.07(+0.14%)
Dec 15, 2014 48.97 49.07 48.37 48.66 1,196,981 +0.07(+0.14%)
Dec 12, 2014 49.57 49.76 48.51 48.59 1,894,936 -1.05(-2.12%)
Dec 11, 2014 49.92 50.39 49.52 49.64 820,534 -0.08(-0.16%)
Dec 10, 2014 50.71 50.79 49.48 49.72 1,208,809 -1.35(-2.64%)
Dec 09, 2014 50.44 51.11 50.39 51.07 655,117 +0.08(+0.16%)
Dec 08, 2014 51.51 51.63 50.74 50.99 780,788 -0.53(-1.03%)
Dec 05, 2014 51.77 51.84 51.37 51.52 888,127 -0.22(-0.43%)
Dec 04, 2014 51.72 51.96 51.50 51.74 687,256 -0.16(-0.31%)
Dec 03, 2014 51.23 52.21 50.74 51.90 929,646 +0.82(+1.61%)
Dec 02, 2014 50.71 51.21 50.53 51.08 741,360 +0.43(+0.85%)
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.