AMETEK Solidstate Controls (NY: AME )

133.63 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.12 54.21 53.38 53.76 1,621,541 -0.41(-0.76%)
May 28, 2015 54.26 54.34 53.91 54.17 617,872 -0.20(-0.37%)
May 27, 2015 53.83 54.46 53.83 54.37 750,832 +0.47(+0.87%)
May 26, 2015 54.50 54.50 53.71 53.90 738,029 -0.85(-1.55%)
May 22, 2015 54.90 54.75 54.75 54.75 704,700 -0.20(-0.36%)
May 21, 2015 54.92 55.21 54.80 54.95 640,881 +0.01(+0.02%)
May 20, 2015 54.95 55.05 54.68 54.94 744,132 -0.02(-0.04%)
May 19, 2015 55.35 55.48 54.72 54.96 670,335 -0.42(-0.76%)
May 18, 2015 55.10 55.56 55.06 55.38 1,469,756 +0.00(+0.00%)
May 15, 2015 55.37 55.46 54.96 55.38 1,409,531 +0.16(+0.29%)
May 14, 2015 54.67 55.35 54.43 55.22 1,064,180 +0.88(+1.62%)
May 13, 2015 53.61 54.81 53.60 54.34 1,997,693 +1.05(+1.97%)
May 12, 2015 52.71 53.47 52.57 53.29 1,227,819 +0.42(+0.79%)
May 11, 2015 52.84 53.03 52.67 52.87 709,376 -0.04(-0.08%)
May 08, 2015 52.89 53.05 52.62 52.91 762,822 +0.62(+1.19%)
May 07, 2015 52.17 52.60 52.01 52.29 775,046 +0.02(+0.04%)
May 06, 2015 53.03 53.13 51.97 52.27 1,255,788 -0.61(-1.15%)
May 05, 2015 53.05 53.70 52.75 52.88 1,564,728 -0.40(-0.75%)
May 04, 2015 52.81 53.57 52.81 53.28 1,346,117 +0.55(+1.04%)
May 01, 2015 52.60 52.84 52.30 52.73 1,080,649 +0.31(+0.59%)
Apr 30, 2015 52.19 52.67 52.13 52.42 2,227,830 +0.02(+0.04%)
Apr 29, 2015 51.83 52.68 51.23 52.40 1,867,209 +0.09(+0.17%)
Apr 28, 2015 52.10 52.32 51.95 52.31 1,119,834 +0.06(+0.11%)
Apr 27, 2015 52.44 52.66 52.16 52.25 930,250 -0.08(-0.15%)
Apr 24, 2015 52.71 52.72 51.95 52.33 473,654 -0.36(-0.68%)
Apr 23, 2015 52.25 52.77 52.16 52.69 708,611 +0.34(+0.65%)
Apr 22, 2015 52.09 52.43 51.58 52.35 830,058 +0.28(+0.54%)
Apr 21, 2015 52.21 52.33 51.65 52.07 935,982 +0.01(+0.02%)
Apr 20, 2015 51.97 52.40 51.96 52.06 804,918 +0.35(+0.68%)
Apr 17, 2015 52.43 52.43 51.55 51.71 940,713 -1.10(-2.08%)
Apr 16, 2015 53.05 53.07 52.56 52.81 850,884 -0.50(-0.94%)
Apr 15, 2015 53.18 53.50 53.07 53.31 1,300,550 +0.32(+0.60%)
Apr 14, 2015 52.81 53.13 52.65 52.99 957,054 +0.10(+0.19%)
Apr 13, 2015 53.43 53.63 52.82 52.89 645,467 -0.63(-1.18%)
Apr 10, 2015 53.61 53.61 53.21 53.52 1,043,807 +0.12(+0.22%)
Apr 09, 2015 53.11 53.52 52.97 53.40 640,342 +0.20(+0.38%)
Apr 08, 2015 53.02 53.22 52.74 53.20 844,473 +0.16(+0.30%)
Apr 07, 2015 52.91 53.20 52.82 53.04 1,034,822 +0.12(+0.23%)
Apr 06, 2015 52.21 53.12 52.07 52.92 1,008,046 +0.52(+0.99%)
Apr 02, 2015 52.43 52.40 52.40 52.40 648,700 +0.12(+0.23%)
Apr 01, 2015 52.19 52.54 52.04 52.28 1,607,967 -0.26(-0.49%)
Mar 31, 2015 52.72 52.79 52.41 52.54 1,136,795 -0.43(-0.81%)
Mar 30, 2015 52.04 53.04 52.01 52.97 1,337,159 +1.16(+2.24%)
Mar 27, 2015 51.73 51.96 51.49 51.81 1,332,062 -0.04(-0.08%)
Mar 26, 2015 51.75 52.00 51.55 51.85 1,938,692 -0.15(-0.29%)
Mar 25, 2015 53.37 53.46 51.98 52.00 1,569,076 -1.21(-2.27%)
Mar 24, 2015 53.57 53.79 53.21 53.21 680,883 -0.45(-0.84%)
Mar 23, 2015 54.00 54.00 53.37 53.66 878,346 -0.14(-0.26%)
Mar 20, 2015 53.25 53.85 53.21 53.80 1,855,850 +0.70(+1.32%)
Mar 19, 2015 53.34 53.42 52.73 53.10 773,239 -0.62(-1.15%)
Mar 18, 2015 52.67 53.94 52.33 53.72 1,019,332 +0.92(+1.74%)
Mar 17, 2015 52.61 52.84 52.21 52.80 838,354 -0.15(-0.28%)
Mar 16, 2015 52.00 53.00 51.95 52.95 1,311,742 +1.04(+2.00%)
Mar 13, 2015 51.91 51.99 51.50 51.91 978,781 -0.25(-0.48%)
Mar 12, 2015 51.64 52.18 51.61 52.16 590,655 +0.70(+1.36%)
Mar 11, 2015 51.44 51.57 51.16 51.46 740,597 +0.02(+0.04%)
Mar 10, 2015 51.55 51.70 51.23 51.44 1,124,602 -0.77(-1.47%)
Mar 09, 2015 52.07 52.33 51.88 52.21 789,045 +0.19(+0.37%)
Mar 06, 2015 52.44 52.71 51.89 52.02 723,738 -0.90(-1.70%)
Mar 05, 2015 52.99 53.11 52.59 52.92 1,278,981 +0.06(+0.11%)
Mar 04, 2015 53.28 53.54 52.73 52.86 761,078 -0.68(-1.27%)
Mar 03, 2015 53.43 53.74 53.34 53.54 1,182,911 -0.21(-0.39%)
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.