AMETEK Solidstate Controls (NY: AME )

139.01 -0.35 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.97 52.30 51.84 52.12 1,260,298 -0.04(-0.07%)
Mar 30, 2017 52.13 52.44 51.98 52.16 1,201,558 -0.07(-0.13%)
Mar 29, 2017 51.91 52.55 51.74 52.23 1,409,214 +0.25(+0.48%)
Mar 28, 2017 51.32 52.23 51.29 51.98 1,338,806 +0.41(+0.80%)
Mar 27, 2017 50.57 51.72 50.52 51.57 1,331,714 +0.08(+0.15%)
Mar 24, 2017 51.52 51.94 51.28 51.49 1,414,594 -0.04(-0.07%)
Mar 23, 2017 51.33 51.81 51.21 51.53 906,685 +0.10(+0.19%)
Mar 22, 2017 51.36 51.59 51.00 51.43 1,560,136 +0.06(+0.11%)
Mar 21, 2017 52.40 52.48 51.29 51.37 1,973,391 -0.88(-1.68%)
Mar 20, 2017 52.39 52.39 52.07 52.25 802,803 -0.10(-0.18%)
Mar 17, 2017 52.37 52.43 51.91 52.35 1,882,419 +0.20(+0.39%)
Mar 16, 2017 52.37 52.38 51.93 52.14 1,883,065 +0.00(+0.00%)
Mar 15, 2017 51.70 52.30 51.66 52.14 1,846,322 +0.67(+1.29%)
Mar 14, 2017 51.88 51.88 51.17 51.48 1,711,865 -0.74(-1.42%)
Mar 13, 2017 51.67 52.25 51.63 52.22 1,943,119 +0.63(+1.21%)
Mar 10, 2017 51.88 52.20 51.53 51.59 2,355,315 -0.16(-0.32%)
Mar 09, 2017 52.48 52.56 51.72 51.76 1,391,949 -0.70(-1.34%)
Mar 08, 2017 52.68 52.88 52.34 52.46 1,633,787 +0.01(+0.02%)
Mar 07, 2017 52.67 52.82 52.38 52.45 1,082,225 -0.10(-0.18%)
Mar 06, 2017 52.31 52.67 52.23 52.55 1,084,369 -0.23(-0.44%)
Mar 03, 2017 52.69 52.94 52.37 52.78 1,988,286 +0.14(+0.27%)
Mar 02, 2017 53.22 53.22 52.60 52.63 1,186,190 -0.54(-1.01%)
Mar 01, 2017 52.68 53.28 52.68 53.17 1,587,463 +1.24(+2.39%)
Feb 28, 2017 52.46 52.60 51.80 51.93 1,389,969 -0.51(-0.97%)
Feb 27, 2017 52.65 52.74 52.34 52.44 1,526,902 -0.12(-0.24%)
Feb 24, 2017 52.09 52.60 52.02 52.57 1,036,864 +0.13(+0.26%)
Feb 23, 2017 53.23 53.38 52.11 52.43 1,840,826 -0.79(-1.48%)
Feb 22, 2017 52.85 53.23 52.68 53.22 2,634,251 +0.15(+0.29%)
Feb 21, 2017 52.42 53.10 52.31 53.07 6,256,307 +0.63(+1.19%)
Feb 17, 2017 52.44 52.44 52.44 0 +0.13(+0.24%)
Feb 16, 2017 52.27 52.37 51.88 52.32 1,832,649 +0.09(+0.17%)
Feb 15, 2017 51.96 52.34 51.59 52.23 2,086,557 +0.67(+1.31%)
Feb 14, 2017 51.46 51.60 51.19 51.56 2,237,453 -0.09(-0.17%)
Feb 13, 2017 51.72 51.85 51.49 51.64 1,810,052 +0.14(+0.28%)
Feb 10, 2017 51.23 51.62 51.06 51.50 1,779,472 +0.38(+0.73%)
Feb 09, 2017 50.57 51.42 50.49 51.12 1,923,372 +0.75(+1.49%)
Feb 08, 2017 49.76 50.50 49.37 50.37 2,461,417 +0.64(+1.30%)
Feb 07, 2017 50.05 50.87 49.35 49.73 4,968,229 +0.02(+0.04%)
Feb 06, 2017 49.44 50.03 49.26 49.71 4,003,092 +0.14(+0.29%)
Feb 03, 2017 49.48 49.75 49.15 49.56 2,148,463 +0.45(+0.92%)
Feb 02, 2017 48.86 49.15 48.53 49.11 1,065,370 -0.05(-0.10%)
Feb 01, 2017 49.41 49.61 48.75 49.16 1,773,064 -0.01(-0.02%)
Jan 31, 2017 49.44 49.52 48.93 49.17 1,754,463 -0.28(-0.56%)
Jan 30, 2017 49.85 50.07 49.02 49.45 1,528,693 -0.40(-0.81%)
Jan 27, 2017 50.21 50.45 49.67 49.85 1,396,453 -0.36(-0.71%)
Jan 26, 2017 50.40 50.83 50.03 50.21 1,953,865 -0.21(-0.42%)
Jan 25, 2017 49.67 50.45 49.56 50.42 2,097,456 +1.17(+2.38%)
Jan 24, 2017 48.82 49.41 48.58 49.25 1,066,253 +0.69(+1.43%)
Jan 23, 2017 48.72 49.05 48.17 48.55 1,385,195 -0.34(-0.69%)
Jan 20, 2017 49.03 49.25 48.72 48.89 1,272,349 +0.12(+0.26%)
Jan 19, 2017 48.99 49.25 48.53 48.77 1,752,011 -0.03(-0.06%)
Jan 18, 2017 48.49 48.85 48.29 48.79 2,110,491 +0.41(+0.86%)
Jan 17, 2017 48.63 48.74 48.04 48.38 1,410,471 -0.37(-0.75%)
Jan 13, 2017 48.75 48.75 48.75 0 +0.21(+0.44%)
Jan 12, 2017 48.01 48.60 47.67 48.53 1,465,710 +0.44(+0.92%)
Jan 11, 2017 47.90 48.19 47.74 48.09 1,165,066 +0.11(+0.22%)
Jan 10, 2017 47.86 48.17 47.49 47.99 1,467,344 +0.23(+0.48%)
Jan 09, 2017 48.01 48.23 47.43 47.76 1,558,938 -0.42(-0.88%)
Jan 06, 2017 47.54 48.29 47.32 48.18 1,594,370 +0.86(+1.81%)
Jan 05, 2017 47.70 47.87 46.82 47.32 1,489,342 -0.61(-1.26%)
Jan 04, 2017 47.77 48.18 47.43 47.93 2,575,756 +0.57(+1.20%)
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.