AMETEK Solidstate Controls (NY: AME )

145.59 -1.50 (-1.02%)
Streaming Delayed Price Updated: 1:21 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.26 50.26 49.71 50.02 599,398 +0.02(+0.04%)
May 29, 2014 49.81 50.02 49.52 50.00 540,096 +0.21(+0.42%)
May 28, 2014 49.85 50.15 49.74 49.79 805,614 +0.08(+0.15%)
May 27, 2014 49.87 49.88 49.56 49.72 527,472 +0.25(+0.51%)
May 23, 2014 49.48 49.46 49.46 49.46 835,568 -0.04(-0.08%)
May 22, 2014 49.14 49.61 49.14 49.50 277,402 +0.36(+0.73%)
May 21, 2014 48.85 49.21 48.74 49.14 433,947 +0.49(+1.01%)
May 20, 2014 49.60 49.70 48.44 48.65 846,964 -0.96(-1.94%)
May 19, 2014 49.54 49.81 49.42 49.61 728,090 -0.08(-0.15%)
May 16, 2014 49.28 49.78 49.11 49.69 954,066 +0.39(+0.78%)
May 15, 2014 49.56 49.72 48.69 49.30 675,379 -0.44(-0.89%)
May 14, 2014 50.07 50.36 49.62 49.75 687,812 -0.53(-1.05%)
May 13, 2014 50.64 50.80 50.26 50.27 483,228 -0.24(-0.48%)
May 12, 2014 50.07 50.55 50.02 50.52 853,743 +0.60(+1.21%)
May 09, 2014 50.07 50.13 49.65 49.92 785,033 -0.15(-0.30%)
May 08, 2014 49.90 50.61 49.87 50.07 1,029,034 +0.10(+0.21%)
May 07, 2014 49.53 50.03 49.22 49.96 1,187,205 +0.48(+0.97%)
May 06, 2014 49.97 50.44 49.25 49.48 1,198,687 -0.41(-0.83%)
May 05, 2014 49.41 49.97 49.08 49.90 1,029,040 +0.24(+0.47%)
May 02, 2014 49.61 50.26 49.53 49.66 845,536 -0.05(-0.09%)
May 01, 2014 49.52 50.20 49.43 49.71 1,263,837 +0.03(+0.06%)
Apr 30, 2014 49.24 49.73 48.74 49.68 1,261,503 +0.43(+0.88%)
Apr 29, 2014 49.16 49.42 48.83 49.25 1,101,827 +0.45(+0.93%)
Apr 28, 2014 48.63 48.94 48.02 48.80 1,319,689 +0.27(+0.56%)
Apr 25, 2014 48.88 48.88 48.10 48.52 913,499 -0.41(-0.83%)
Apr 24, 2014 48.98 49.16 48.36 48.93 526,449 +0.12(+0.25%)
Apr 23, 2014 49.04 49.27 48.69 48.80 617,108 -0.22(-0.44%)
Apr 22, 2014 48.93 49.29 48.80 49.02 632,906 +0.06(+0.12%)
Apr 21, 2014 49.08 49.14 48.70 48.96 502,547 -0.07(-0.13%)
Apr 17, 2014 48.71 49.03 49.03 49.03 877,590 +0.41(+0.85%)
Apr 16, 2014 48.28 48.70 48.11 48.62 870,170 +0.78(+1.64%)
Apr 15, 2014 47.82 48.05 46.90 47.83 910,460 +0.19(+0.40%)
Apr 14, 2014 47.96 48.28 47.19 47.65 1,120,162 +0.23(+0.48%)
Apr 11, 2014 46.72 47.68 46.65 47.42 1,708,242 +0.58(+1.25%)
Apr 10, 2014 47.88 48.21 46.79 46.83 1,040,809 -1.01(-2.11%)
Apr 09, 2014 47.97 48.13 47.60 47.84 1,356,978 +0.13(+0.28%)
Apr 08, 2014 47.54 48.03 47.17 47.71 1,164,109 +0.13(+0.28%)
Apr 07, 2014 48.33 48.34 47.45 47.58 1,035,412 -0.86(-1.77%)
Apr 04, 2014 49.94 49.94 48.43 48.44 879,631 -1.22(-2.45%)
Apr 03, 2014 49.94 50.00 49.32 49.65 778,037 -0.14(-0.28%)
Apr 02, 2014 49.48 50.03 49.46 49.79 777,171 +0.31(+0.63%)
Apr 01, 2014 48.74 49.49 48.47 49.48 983,582 +0.96(+1.98%)
Mar 31, 2014 48.78 48.90 48.26 48.52 1,506,651 +0.15(+0.31%)
Mar 28, 2014 48.33 48.70 48.23 48.37 1,092,871 +0.01(+0.02%)
Mar 27, 2014 48.62 48.83 48.23 48.36 773,969 -0.39(-0.79%)
Mar 26, 2014 49.81 50.09 48.75 48.75 953,732 -0.90(-1.80%)
Mar 25, 2014 49.78 50.08 49.38 49.64 1,009,247 +0.18(+0.36%)
Mar 24, 2014 49.98 50.14 49.15 49.46 604,922 -0.41(-0.81%)
Mar 21, 2014 50.43 50.68 49.85 49.87 1,511,776 -0.10(-0.21%)
Mar 20, 2014 49.72 50.09 49.68 49.97 739,670 +0.01(+0.02%)
Mar 19, 2014 50.80 50.85 49.57 49.96 790,760 -0.83(-1.63%)
Mar 18, 2014 50.59 50.85 50.56 50.79 460,644 +0.24(+0.47%)
Mar 17, 2014 49.95 50.61 49.92 50.56 548,111 +0.97(+1.96%)
Mar 14, 2014 49.55 50.10 49.47 49.59 748,639 -0.10(-0.21%)
Mar 13, 2014 50.40 50.59 49.46 49.69 953,952 -0.41(-0.83%)
Mar 12, 2014 49.45 50.13 49.06 50.10 854,463 +0.24(+0.49%)
Mar 11, 2014 50.51 50.60 49.65 49.86 547,941 -0.61(-1.21%)
Mar 10, 2014 50.79 50.91 50.24 50.47 754,280 -0.50(-0.98%)
Mar 07, 2014 50.76 51.21 50.61 50.97 760,458 +0.38(+0.74%)
Mar 06, 2014 50.64 50.75 50.41 50.59 502,691 +0.12(+0.24%)
Mar 05, 2014 50.65 50.82 50.42 50.47 643,108 -0.10(-0.20%)
Mar 04, 2014 50.07 50.64 50.07 50.58 681,016 +1.05(+2.13%)
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.