AMETEK Solidstate Controls (NY: AME )

137.03 USD -0.22 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.91 48.18 47.56 47.82 1,351,726 -0.01(-0.02%)
May 27, 2016 47.91 47.83 47.83 47.83 645,300 +0.03(+0.06%)
May 26, 2016 47.86 48.14 47.68 47.80 726,148 -0.13(-0.27%)
May 25, 2016 47.99 48.14 47.72 47.93 1,111,657 +0.20(+0.42%)
May 24, 2016 47.77 48.00 47.60 47.73 2,711,753 +0.20(+0.42%)
May 23, 2016 47.53 47.80 47.18 47.53 1,007,421 +0.00(+0.00%)
May 20, 2016 47.37 47.71 47.12 47.53 1,121,100 +0.50(+1.06%)
May 19, 2016 47.15 47.28 46.62 47.03 1,625,348 -0.48(-1.01%)
May 18, 2016 47.04 47.69 46.74 47.51 1,936,146 +0.43(+0.91%)
May 17, 2016 46.83 47.44 46.69 47.08 1,955,752 +0.11(+0.23%)
May 16, 2016 46.24 47.12 46.19 46.97 1,899,990 +0.65(+1.40%)
May 13, 2016 46.79 47.06 46.03 46.32 1,489,979 -0.67(-1.43%)
May 12, 2016 47.01 47.31 46.55 46.99 1,191,449 +0.08(+0.17%)
May 11, 2016 46.95 47.25 46.75 46.91 2,413,958 -0.11(-0.23%)
May 10, 2016 46.46 47.13 46.25 47.02 1,701,966 +0.71(+1.53%)
May 09, 2016 46.74 46.80 46.05 46.31 1,370,929 -0.43(-0.92%)
May 06, 2016 46.57 46.82 46.00 46.74 1,232,856 +0.10(+0.21%)
May 05, 2016 46.97 47.33 46.59 46.64 1,380,331 -0.32(-0.68%)
May 04, 2016 47.39 47.53 46.79 46.96 1,941,311 -0.77(-1.61%)
May 03, 2016 48.19 48.38 47.56 47.73 1,458,372 -0.73(-1.51%)
May 02, 2016 48.11 48.72 48.11 48.46 1,504,057 +0.37(+0.77%)
Apr 29, 2016 47.84 48.77 47.72 48.09 3,258,352 -0.01(-0.02%)
Apr 28, 2016 48.70 48.98 47.21 48.10 8,458,812 -4.24(-8.10%)
Apr 27, 2016 51.60 52.60 51.56 52.34 1,668,455 +0.74(+1.43%)
Apr 26, 2016 51.17 51.65 50.89 51.60 1,238,127 +0.56(+1.10%)
Apr 25, 2016 50.99 51.16 50.74 51.04 951,665 -0.10(-0.20%)
Apr 22, 2016 50.85 51.23 50.75 51.14 1,015,344 +0.18(+0.35%)
Apr 21, 2016 50.85 51.03 50.70 50.96 970,431 +0.01(+0.02%)
Apr 20, 2016 50.72 51.19 50.62 50.95 1,260,997 -0.04(-0.08%)
Apr 19, 2016 50.71 51.10 50.52 50.99 1,367,364 +0.51(+1.01%)
Apr 18, 2016 50.25 50.58 50.19 50.48 807,569 -0.05(-0.10%)
Apr 15, 2016 50.69 50.82 50.45 50.53 918,714 -0.15(-0.30%)
Apr 14, 2016 51.00 51.08 50.60 50.68 1,101,664 -0.20(-0.39%)
Apr 13, 2016 50.39 50.92 50.09 50.88 1,121,658 +0.86(+1.72%)
Apr 12, 2016 49.49 50.18 49.30 50.02 878,376 +0.53(+1.07%)
Apr 11, 2016 49.68 49.95 49.19 49.49 1,225,581 -0.04(-0.08%)
Apr 08, 2016 49.47 49.73 49.27 49.53 1,124,264 +0.50(+1.02%)
Apr 07, 2016 48.56 49.29 48.51 49.03 1,606,347 +0.08(+0.16%)
Apr 06, 2016 48.85 48.97 48.38 48.95 760,101 +0.11(+0.23%)
Apr 05, 2016 49.00 49.32 48.71 48.84 785,702 -0.48(-0.97%)
Apr 04, 2016 50.17 50.17 49.18 49.32 1,294,869 -0.79(-1.58%)
Apr 01, 2016 49.82 50.16 49.20 50.11 838,166 +0.13(+0.26%)
Mar 31, 2016 50.16 50.29 49.60 49.98 1,240,425 -0.34(-0.68%)
Mar 30, 2016 50.14 50.65 50.06 50.32 1,870,804 +0.59(+1.19%)
Mar 29, 2016 49.04 49.77 48.70 49.73 1,189,658 +0.47(+0.95%)
Mar 28, 2016 49.04 49.34 48.81 49.26 904,810 +0.19(+0.39%)
Mar 24, 2016 49.09 49.07 49.07 49.07 858,800 -0.28(-0.57%)
Mar 23, 2016 49.77 49.87 49.20 49.35 714,287 -0.42(-0.84%)
Mar 22, 2016 49.93 50.04 49.55 49.77 918,062 -0.13(-0.26%)
Mar 21, 2016 50.15 50.29 49.57 49.90 800,031 -0.26(-0.52%)
Mar 18, 2016 49.88 50.28 49.74 50.16 2,341,618 +0.25(+0.50%)
Mar 17, 2016 48.84 50.08 48.82 49.91 2,123,931 +1.13(+2.32%)
Mar 16, 2016 48.21 48.98 48.06 48.78 1,630,487 +0.28(+0.58%)
Mar 15, 2016 48.06 48.52 47.79 48.50 1,488,441 -0.02(-0.04%)
Mar 14, 2016 48.01 48.69 46.81 48.52 1,892,886 +0.45(+0.94%)
Mar 11, 2016 47.89 48.10 47.54 48.07 1,345,695 +0.67(+1.41%)
Mar 10, 2016 47.66 47.79 46.82 47.40 1,456,543 -0.25(-0.52%)
Mar 09, 2016 47.85 47.99 47.54 47.65 933,288 -0.08(-0.17%)
Mar 08, 2016 47.81 48.13 47.60 47.73 1,577,337 -0.43(-0.89%)
Mar 07, 2016 47.94 48.33 47.90 48.16 834,736 +0.03(+0.06%)
Mar 04, 2016 48.15 48.56 47.90 48.13 1,005,430 -0.09(-0.19%)
Mar 03, 2016 47.98 48.24 47.50 48.22 927,231 +0.36(+0.75%)
Mar 02, 2016 47.84 47.97 47.49 47.86 1,155,195 -0.05(-0.10%)
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.