AMETEK Solidstate Controls (NY: AME )

130.65 USD -3.34 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.33 53.33 52.75 53.08 564,845 +0.02(+0.04%)
May 29, 2014 52.86 53.08 52.55 53.06 508,961 +0.22(+0.42%)
May 28, 2014 52.90 53.22 52.78 52.84 759,173 +0.08(+0.15%)
May 27, 2014 52.92 52.93 52.59 52.76 497,065 +0.27(+0.51%)
May 23, 2014 52.51 52.49 52.49 52.49 787,400 -0.04(-0.08%)
May 22, 2014 52.15 52.64 52.15 52.53 261,411 +0.38(+0.73%)
May 21, 2014 51.84 52.22 51.72 52.15 408,932 +0.52(+1.01%)
May 20, 2014 52.63 52.74 51.40 51.63 798,139 -1.02(-1.94%)
May 19, 2014 52.57 52.86 52.44 52.65 686,118 -0.08(-0.15%)
May 16, 2014 52.30 52.83 52.11 52.73 899,067 +0.41(+0.78%)
May 15, 2014 52.59 52.76 51.67 52.32 636,446 -0.47(-0.89%)
May 14, 2014 53.13 53.44 52.66 52.79 648,162 -0.56(-1.05%)
May 13, 2014 53.74 53.91 53.33 53.35 455,372 -0.26(-0.48%)
May 12, 2014 53.13 53.64 53.08 53.61 804,527 +0.64(+1.21%)
May 09, 2014 53.13 53.20 52.69 52.97 739,778 -0.16(-0.30%)
May 08, 2014 52.95 53.71 52.92 53.13 969,713 +0.11(+0.21%)
May 07, 2014 52.56 53.09 52.23 53.02 1,118,766 +0.51(+0.97%)
May 06, 2014 53.03 53.53 52.26 52.51 1,129,586 -0.44(-0.83%)
May 05, 2014 52.43 53.03 52.08 52.95 969,719 +0.25(+0.47%)
May 02, 2014 52.64 53.33 52.56 52.70 796,794 -0.05(-0.09%)
May 01, 2014 52.55 53.27 52.45 52.75 1,190,981 +0.03(+0.06%)
Apr 30, 2014 52.25 52.77 51.72 52.72 1,188,781 +0.46(+0.88%)
Apr 29, 2014 52.17 52.44 51.82 52.26 1,038,310 +0.48(+0.93%)
Apr 28, 2014 51.60 51.93 50.96 51.78 1,243,613 +0.29(+0.56%)
Apr 25, 2014 51.87 51.87 51.04 51.49 860,839 -0.43(-0.83%)
Apr 24, 2014 51.98 52.17 51.32 51.92 496,101 +0.13(+0.25%)
Apr 23, 2014 52.04 52.28 51.67 51.79 581,534 -0.23(-0.44%)
Apr 22, 2014 51.92 52.31 51.79 52.02 596,421 +0.06(+0.12%)
Apr 21, 2014 52.08 52.15 51.68 51.96 473,577 -0.07(-0.13%)
Apr 17, 2014 51.69 52.03 52.03 52.03 827,000 +0.44(+0.85%)
Apr 16, 2014 51.23 51.68 51.05 51.59 820,007 +0.83(+1.64%)
Apr 15, 2014 50.75 50.99 49.77 50.76 857,975 +0.20(+0.40%)
Apr 14, 2014 50.89 51.23 50.08 50.56 1,055,588 +0.24(+0.48%)
Apr 11, 2014 49.58 50.60 49.50 50.32 1,609,767 +0.62(+1.25%)
Apr 10, 2014 50.81 51.16 49.65 49.70 980,810 -1.07(-2.11%)
Apr 09, 2014 50.90 51.07 50.51 50.77 1,278,752 +0.14(+0.28%)
Apr 08, 2014 50.45 50.97 50.06 50.63 1,097,002 +0.14(+0.28%)
Apr 07, 2014 51.29 51.30 50.35 50.49 975,724 -0.91(-1.77%)
Apr 04, 2014 53.00 53.00 51.39 51.40 828,923 -1.29(-2.45%)
Apr 03, 2014 53.00 53.06 52.34 52.69 733,186 -0.15(-0.28%)
Apr 02, 2014 52.51 53.09 52.49 52.84 732,370 +0.33(+0.63%)
Apr 01, 2014 51.72 52.52 51.43 52.51 926,882 +1.02(+1.98%)
Mar 31, 2014 51.76 51.89 51.21 51.49 1,419,797 +0.16(+0.31%)
Mar 28, 2014 51.29 51.68 51.18 51.33 1,029,870 +0.01(+0.02%)
Mar 27, 2014 51.59 51.82 51.18 51.32 729,352 -0.41(-0.79%)
Mar 26, 2014 52.86 53.15 51.73 51.73 898,752 -0.95(-1.80%)
Mar 25, 2014 52.82 53.14 52.40 52.68 951,067 +0.19(+0.36%)
Mar 24, 2014 53.04 53.21 52.16 52.49 570,050 -0.43(-0.81%)
Mar 21, 2014 53.51 53.78 52.90 52.92 1,424,627 -0.11(-0.21%)
Mar 20, 2014 52.76 53.15 52.72 53.03 697,030 +0.01(+0.02%)
Mar 19, 2014 53.91 53.96 52.60 53.02 745,175 -0.88(-1.63%)
Mar 18, 2014 53.68 53.96 53.65 53.90 434,090 +0.25(+0.47%)
Mar 17, 2014 53.01 53.71 52.97 53.65 516,514 +1.03(+1.96%)
Mar 14, 2014 52.58 53.16 52.50 52.62 705,482 -0.11(-0.21%)
Mar 13, 2014 53.48 53.68 52.49 52.73 898,960 -0.50(-0.94%)
Mar 12, 2014 52.53 53.26 52.12 53.23 804,298 +0.26(+0.49%)
Mar 11, 2014 53.66 53.76 52.75 52.97 515,772 -0.65(-1.21%)
Mar 10, 2014 53.96 54.08 53.38 53.62 709,997 -0.53(-0.98%)
Mar 07, 2014 53.93 54.40 53.77 54.15 715,812 +0.40(+0.74%)
Mar 06, 2014 53.80 53.92 53.55 53.75 473,179 +0.13(+0.24%)
Mar 05, 2014 53.81 53.99 53.57 53.62 605,352 -0.11(-0.20%)
Mar 04, 2014 53.19 53.80 53.19 53.73 641,034 +1.12(+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.