AMETEK Solidstate Controls (NY: AME )

130.49 USD -0.65 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 54.52 54.67 53.83 53.97 1,337,463 -0.53(-0.97%)
Feb 27, 2017 54.72 54.81 54.40 54.50 1,469,224 -0.13(-0.24%)
Feb 24, 2017 54.14 54.66 54.06 54.63 997,697 +0.14(+0.26%)
Feb 23, 2017 55.32 55.48 54.16 54.49 1,771,289 -0.82(-1.48%)
Feb 22, 2017 54.92 55.32 54.75 55.31 2,534,742 +0.16(+0.29%)
Feb 21, 2017 54.48 55.18 54.36 55.15 6,019,975 +0.65(+1.19%)
Feb 17, 2017 54.50 54.50 54.50 0 +0.13(+0.24%)
Feb 16, 2017 54.32 54.43 53.92 54.37 1,763,421 +0.09(+0.17%)
Feb 15, 2017 54.00 54.40 53.62 54.28 2,007,738 +0.70(+1.31%)
Feb 14, 2017 53.48 53.63 53.20 53.58 2,152,933 -0.09(-0.17%)
Feb 13, 2017 53.75 53.89 53.51 53.67 1,741,678 +0.15(+0.28%)
Feb 10, 2017 53.24 53.65 53.06 53.52 1,712,253 +0.39(+0.73%)
Feb 09, 2017 52.56 53.44 52.47 53.13 1,850,717 +0.78(+1.49%)
Feb 08, 2017 51.71 52.48 51.31 52.35 2,368,437 +0.67(+1.30%)
Feb 07, 2017 52.01 52.87 51.29 51.68 4,780,554 +0.02(+0.04%)
Feb 06, 2017 51.38 51.99 51.19 51.66 3,851,875 +0.15(+0.29%)
Feb 03, 2017 51.42 51.70 51.08 51.51 2,067,305 +0.47(+0.92%)
Feb 02, 2017 50.78 51.08 50.44 51.04 1,025,126 -0.05(-0.10%)
Feb 01, 2017 51.35 51.56 50.66 51.09 1,706,087 -0.01(-0.02%)
Jan 31, 2017 51.38 51.46 50.85 51.10 1,688,188 -0.29(-0.56%)
Jan 30, 2017 51.81 52.04 50.94 51.39 1,470,947 -0.42(-0.81%)
Jan 27, 2017 52.18 52.43 51.62 51.81 1,343,702 -0.37(-0.71%)
Jan 26, 2017 52.38 52.83 51.99 52.18 1,880,058 -0.22(-0.42%)
Jan 25, 2017 51.62 52.43 51.51 52.40 2,018,225 +1.22(+2.38%)
Jan 24, 2017 50.74 51.35 50.49 51.18 1,025,976 +0.72(+1.43%)
Jan 23, 2017 50.63 50.98 50.06 50.46 1,332,870 -0.35(-0.69%)
Jan 20, 2017 50.95 51.18 50.63 50.81 1,224,286 +0.13(+0.26%)
Jan 19, 2017 50.91 51.18 50.44 50.68 1,685,829 -0.03(-0.06%)
Jan 18, 2017 50.39 50.77 50.19 50.71 2,030,767 +0.43(+0.86%)
Jan 17, 2017 50.54 50.65 49.93 50.28 1,357,191 -0.38(-0.75%)
Jan 13, 2017 50.66 50.66 50.66 0 +0.22(+0.44%)
Jan 12, 2017 49.89 50.51 49.54 50.44 1,410,343 +0.46(+0.92%)
Jan 11, 2017 49.78 50.08 49.62 49.98 1,121,056 +0.11(+0.22%)
Jan 10, 2017 49.74 50.06 49.35 49.87 1,411,915 +0.24(+0.48%)
Jan 09, 2017 49.89 50.12 49.29 49.63 1,500,049 -0.44(-0.88%)
Jan 06, 2017 49.41 50.19 49.18 50.07 1,534,143 +0.89(+1.81%)
Jan 05, 2017 49.57 49.75 48.66 49.18 1,433,082 -0.63(-1.26%)
Jan 04, 2017 49.65 50.07 49.29 49.81 2,478,457 +0.59(+1.20%)
Jan 03, 2017 49.04 49.37 48.55 49.22 1,965,621 +0.62(+1.28%)
Dec 30, 2016 48.60 48.60 48.60 0 -0.06(-0.12%)
Dec 29, 2016 48.72 48.95 48.45 48.66 889,632 -0.09(-0.18%)
Dec 28, 2016 49.84 49.93 48.74 48.75 966,360 -0.96(-1.93%)
Dec 27, 2016 49.44 49.86 49.37 49.71 572,604 +0.26(+0.53%)
Dec 23, 2016 49.45 49.45 49.45 0 +0.03(+0.06%)
Dec 22, 2016 50.24 50.38 49.36 49.42 1,155,827 +0.12(+0.24%)
Dec 21, 2016 49.36 49.70 49.01 49.30 1,317,655 -0.17(-0.34%)
Dec 20, 2016 49.28 49.55 49.11 49.47 968,331 +0.33(+0.67%)
Dec 19, 2016 49.20 49.40 48.88 49.14 1,377,249 -0.04(-0.08%)
Dec 16, 2016 49.84 49.98 49.15 49.18 2,801,171 -0.69(-1.38%)
Dec 15, 2016 49.75 50.11 49.57 49.87 1,973,204 +0.05(+0.10%)
Dec 14, 2016 50.02 50.43 49.80 49.82 2,492,917 -0.46(-0.91%)
Dec 13, 2016 50.71 50.85 50.20 50.28 1,863,271 -0.36(-0.71%)
Dec 12, 2016 50.88 51.26 50.43 50.64 2,023,582 -0.23(-0.45%)
Dec 09, 2016 51.04 51.21 50.64 50.87 1,586,048 -0.18(-0.35%)
Dec 08, 2016 50.85 51.23 50.55 51.05 2,759,210 +0.20(+0.39%)
Dec 07, 2016 49.81 51.00 49.48 50.85 3,853,730 +1.33(+2.69%)
Dec 06, 2016 48.48 49.54 48.38 49.52 4,348,034 +0.94(+1.93%)
Dec 05, 2016 48.17 48.85 48.16 48.58 2,397,921 +0.57(+1.19%)
Dec 02, 2016 49.40 49.49 47.99 48.01 3,173,180 -1.39(-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.