AMETEK Solidstate Controls (NY: AME )

142.81 +0.50 (+0.35%)
Streaming Delayed Price Updated: 11:13 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.38 52.52 51.72 51.85 1,392,124 -0.51(-0.97%)
Feb 27, 2017 52.57 52.66 52.26 52.36 1,529,270 -0.12(-0.24%)
Feb 24, 2017 52.01 52.51 51.94 52.48 1,038,472 +0.13(+0.26%)
Feb 23, 2017 53.15 53.30 52.03 52.35 1,843,681 -0.79(-1.48%)
Feb 22, 2017 52.76 53.15 52.60 53.14 2,638,336 +0.15(+0.29%)
Feb 21, 2017 52.34 53.01 52.23 52.98 6,266,010 +0.62(+1.19%)
Feb 17, 2017 52.36 52.36 52.36 0 +0.12(+0.24%)
Feb 16, 2017 52.19 52.29 51.80 52.24 1,835,491 +0.09(+0.17%)
Feb 15, 2017 51.88 52.26 51.51 52.15 2,089,793 +0.67(+1.31%)
Feb 14, 2017 51.38 51.52 51.11 51.48 2,240,923 -0.09(-0.17%)
Feb 13, 2017 51.64 51.77 51.41 51.56 1,812,860 +0.14(+0.28%)
Feb 10, 2017 51.15 51.54 50.98 51.42 1,782,232 +0.37(+0.73%)
Feb 09, 2017 50.50 51.34 50.41 51.04 1,926,355 +0.75(+1.49%)
Feb 08, 2017 49.68 50.42 49.30 50.29 2,465,234 +0.64(+1.30%)
Feb 07, 2017 49.97 50.79 49.28 49.65 4,975,934 +0.02(+0.04%)
Feb 06, 2017 49.36 49.95 49.18 49.63 4,009,300 +0.14(+0.29%)
Feb 03, 2017 49.40 49.67 49.07 49.49 2,151,795 +0.45(+0.92%)
Feb 02, 2017 48.79 49.07 48.46 49.04 1,067,022 -0.05(-0.10%)
Feb 01, 2017 49.33 49.54 48.67 49.08 1,775,814 -0.01(-0.02%)
Jan 31, 2017 49.36 49.44 48.85 49.09 1,757,183 -0.28(-0.56%)
Jan 30, 2017 49.78 50.00 48.94 49.37 1,531,064 -0.40(-0.81%)
Jan 27, 2017 50.13 50.37 49.60 49.78 1,398,618 -0.36(-0.71%)
Jan 26, 2017 50.32 50.75 49.95 50.13 1,956,895 -0.21(-0.42%)
Jan 25, 2017 49.59 50.37 49.49 50.34 2,100,709 +1.17(+2.38%)
Jan 24, 2017 48.75 49.33 48.51 49.17 1,067,907 +0.69(+1.43%)
Jan 23, 2017 48.64 48.98 48.09 48.48 1,387,344 -0.34(-0.69%)
Jan 20, 2017 48.95 49.17 48.64 48.81 1,274,322 +0.12(+0.26%)
Jan 19, 2017 48.91 49.17 48.45 48.69 1,754,728 -0.03(-0.06%)
Jan 18, 2017 48.41 48.78 48.22 48.72 2,113,764 +0.41(+0.86%)
Jan 17, 2017 48.56 48.67 47.97 48.31 1,412,659 -0.37(-0.75%)
Jan 13, 2017 48.67 48.67 48.67 0 +0.21(+0.44%)
Jan 12, 2017 47.93 48.53 47.59 48.46 1,467,983 +0.44(+0.92%)
Jan 11, 2017 47.83 48.11 47.67 48.02 1,166,873 +0.11(+0.22%)
Jan 10, 2017 47.79 48.10 47.41 47.91 1,469,619 +0.23(+0.48%)
Jan 09, 2017 47.93 48.15 47.35 47.68 1,561,355 -0.42(-0.88%)
Jan 06, 2017 47.47 48.22 47.25 48.10 1,596,843 +0.86(+1.81%)
Jan 05, 2017 47.62 47.80 46.75 47.25 1,491,651 -0.61(-1.26%)
Jan 04, 2017 47.70 48.10 47.36 47.85 2,579,751 +0.57(+1.20%)
Jan 03, 2017 47.11 47.43 46.64 47.29 2,045,955 +0.60(+1.28%)
Dec 30, 2016 46.69 46.69 46.69 0 -0.06(-0.12%)
Dec 29, 2016 46.81 47.03 46.55 46.75 925,991 -0.09(-0.18%)
Dec 28, 2016 47.88 47.97 46.83 46.84 1,005,854 -0.92(-1.93%)
Dec 27, 2016 47.50 47.90 47.43 47.76 596,006 +0.25(+0.53%)
Dec 23, 2016 47.51 47.51 47.51 0 +0.03(+0.06%)
Dec 22, 2016 48.27 48.40 47.42 47.48 1,203,065 +0.12(+0.24%)
Dec 21, 2016 47.42 47.74 47.09 47.36 1,371,507 -0.16(-0.34%)
Dec 20, 2016 47.34 47.60 47.18 47.53 1,007,906 +0.32(+0.67%)
Dec 19, 2016 47.27 47.46 46.96 47.21 1,433,536 -0.04(-0.08%)
Dec 16, 2016 47.88 48.02 47.22 47.25 2,915,654 -0.66(-1.38%)
Dec 15, 2016 47.80 48.14 47.62 47.91 2,053,848 +0.05(+0.10%)
Dec 14, 2016 48.06 48.45 47.84 47.86 2,594,802 -0.44(-0.92%)
Dec 13, 2016 48.72 48.86 48.23 48.31 1,939,422 -0.35(-0.71%)
Dec 12, 2016 48.88 49.25 48.45 48.65 2,106,285 -0.22(-0.45%)
Dec 09, 2016 49.04 49.20 48.65 48.87 1,650,869 -0.17(-0.35%)
Dec 08, 2016 48.85 49.22 48.57 49.05 2,871,978 +0.19(+0.39%)
Dec 07, 2016 47.85 49.00 47.54 48.85 4,011,231 +1.28(+2.69%)
Dec 06, 2016 46.58 47.59 46.48 47.58 4,525,737 +0.90(+1.93%)
Dec 05, 2016 46.28 46.93 46.27 46.67 2,495,923 +0.63(+1.38%)
Dec 02, 2016 47.37 47.45 46.02 46.04 3,309,070 -1.33(-2.81%)
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.