AMETEK Solidstate Controls (NY: AME )

129.96 USD +0.99 (+0.77%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 53.92 54.26 53.78 54.08 1,214,734 -0.04(-0.07%)
Mar 30, 2017 54.09 54.41 53.93 54.12 1,158,118 -0.07(-0.13%)
Mar 29, 2017 53.86 54.52 53.68 54.19 1,358,266 +0.26(+0.48%)
Mar 28, 2017 53.25 54.19 53.21 53.93 1,290,404 +0.43(+0.80%)
Mar 27, 2017 52.47 53.67 52.42 53.50 1,283,568 +0.08(+0.15%)
Mar 24, 2017 53.45 53.89 53.20 53.42 1,363,452 -0.04(-0.07%)
Mar 23, 2017 53.26 53.75 53.13 53.46 873,906 +0.10(+0.19%)
Mar 22, 2017 53.29 53.53 52.91 53.36 1,503,732 +0.06(+0.11%)
Mar 21, 2017 54.37 54.45 53.21 53.30 1,902,046 -0.91(-1.68%)
Mar 20, 2017 54.36 54.36 54.02 54.21 773,779 -0.10(-0.18%)
Mar 17, 2017 54.33 54.40 53.86 54.31 1,814,363 +0.21(+0.39%)
Mar 16, 2017 54.33 54.35 53.88 54.10 1,814,986 +0.00(+0.00%)
Mar 15, 2017 53.64 54.26 53.60 54.10 1,779,571 +0.60(+1.12%)
Mar 14, 2017 53.92 53.92 53.18 53.50 1,647,200 -0.77(-1.42%)
Mar 13, 2017 53.70 54.30 53.66 54.27 1,869,718 +0.65(+1.21%)
Mar 10, 2017 53.92 54.25 53.55 53.62 2,266,343 -0.17(-0.32%)
Mar 09, 2017 54.54 54.62 53.75 53.79 1,339,368 -0.73(-1.34%)
Mar 08, 2017 54.75 54.96 54.39 54.52 1,572,071 +0.01(+0.02%)
Mar 07, 2017 54.74 54.89 54.44 54.51 1,041,344 -0.10(-0.18%)
Mar 06, 2017 54.36 54.74 54.28 54.61 1,043,407 -0.24(-0.44%)
Mar 03, 2017 54.76 55.02 54.43 54.85 1,913,179 +0.15(+0.27%)
Mar 02, 2017 55.31 55.31 54.66 54.70 1,141,382 -0.56(-1.01%)
Mar 01, 2017 54.75 55.37 54.75 55.26 1,527,497 +1.29(+2.39%)
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%)
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.