AMETEK Solidstate Controls (NY: AME )

121.45 +1.18 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 60.89 61.09 60.25 61.02 1,315,487 +0.22(+0.36%)
May 30, 2017 60.65 60.87 60.42 60.80 732,382 -0.07(-0.11%)
May 26, 2017 60.95 61.27 60.73 60.87 569,437 -0.22(-0.36%)
May 25, 2017 61.12 61.37 60.87 61.09 873,734 +0.10(+0.16%)
May 24, 2017 60.83 61.30 60.63 60.99 1,175,913 +0.43(+0.71%)
May 23, 2017 60.74 60.87 60.44 60.56 1,195,733 -0.02(-0.03%)
May 22, 2017 60.28 60.82 60.14 60.58 1,016,714 +0.52(+0.87%)
May 19, 2017 59.50 60.37 59.36 60.06 1,455,643 +0.92(+1.56%)
May 18, 2017 59.00 59.58 58.73 59.14 2,145,802 -0.33(-0.55%)
May 17, 2017 59.81 59.79 59.05 59.47 1,649,014 -0.34(-0.57%)
May 16, 2017 59.72 59.95 59.43 59.81 857,430 +0.09(+0.15%)
May 15, 2017 59.69 59.93 59.47 59.72 1,138,460 +0.25(+0.42%)
May 12, 2017 59.65 59.83 59.29 59.47 1,157,965 -0.38(-0.63%)
May 11, 2017 59.62 59.88 59.18 59.85 1,287,612 -0.10(-0.17%)
May 10, 2017 59.96 60.20 59.64 59.95 965,249 -0.35(-0.58%)
May 09, 2017 59.79 60.42 59.78 60.30 1,056,134 +0.37(+0.62%)
May 08, 2017 60.11 60.32 59.80 59.93 1,475,975 -0.26(-0.43%)
May 05, 2017 60.42 60.66 60.12 60.19 2,398,465 -0.20(-0.33%)
May 04, 2017 60.00 60.69 59.91 60.39 2,431,809 +0.48(+0.80%)
May 03, 2017 58.90 60.43 58.90 59.91 3,772,490 +0.88(+1.49%)
May 02, 2017 57.51 59.53 57.44 59.03 4,209,975 +1.44(+2.50%)
May 01, 2017 57.39 57.64 56.66 57.59 3,254,985 +0.39(+0.68%)
Apr 28, 2017 57.23 57.59 56.95 57.20 2,095,275 -0.06(-0.10%)
Apr 27, 2017 57.11 57.56 56.96 57.26 1,391,787 +0.16(+0.28%)
Apr 26, 2017 57.12 57.45 57.02 57.10 2,058,030 +0.07(+0.12%)
Apr 25, 2017 56.94 57.33 56.69 57.03 1,810,673 +0.45(+0.80%)
Apr 24, 2017 55.53 56.66 55.28 56.58 2,501,791 +1.74(+3.17%)
Apr 21, 2017 54.80 55.17 54.76 54.84 2,092,843 +0.07(+0.13%)
Apr 20, 2017 54.19 54.88 54.11 54.77 1,658,893 +0.91(+1.69%)
Apr 19, 2017 54.15 54.39 53.71 53.86 1,130,364 -0.12(-0.22%)
Apr 18, 2017 53.78 54.21 53.65 53.98 1,211,643 +0.01(+0.02%)
Apr 17, 2017 53.50 53.98 53.32 53.97 1,173,377 +0.77(+1.45%)
Apr 13, 2017 53.35 53.79 53.19 53.20 1,736,781 -0.32(-0.60%)
Apr 12, 2017 54.35 54.49 53.47 53.52 2,351,458 -0.97(-1.78%)
Apr 11, 2017 54.41 54.55 53.94 54.49 694,399 -0.02(-0.04%)
Apr 10, 2017 54.13 54.86 54.13 54.51 834,991 +0.36(+0.66%)
Apr 07, 2017 54.12 54.28 53.92 54.15 1,408,454 -0.06(-0.11%)
Apr 06, 2017 53.73 54.43 53.66 54.21 1,054,401 +0.52(+0.97%)
Apr 05, 2017 54.06 54.53 53.59 53.69 1,099,235 -0.07(-0.13%)
Apr 04, 2017 53.59 53.92 53.50 53.76 877,560 +0.09(+0.17%)
Apr 03, 2017 54.09 54.49 53.52 53.67 1,570,355 -0.41(-0.76%)
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 53.66 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 54.73 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 50.66 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 49.30 49.81 2,478,457 +0.59(+1.20%)
Jan 03, 2017 49.04 49.37 48.55 49.22 1,965,621 +0.62(+1.28%)
Dec 30, 2016 48.60 48.60 48.60 0 -0.06(-0.12%)
Dec 29, 2016 48.72 48.95 48.45 48.66 889,632 -0.09(-0.18%)
Dec 28, 2016 49.84 49.93 48.74 48.75 966,360 -0.96(-1.93%)
Dec 27, 2016 49.44 49.86 49.37 49.71 572,604 +0.26(+0.53%)
Dec 23, 2016 49.45 49.45 49.45 0 +0.03(+0.06%)
Dec 22, 2016 50.24 50.38 49.36 49.42 1,155,827 +0.12(+0.24%)
Dec 21, 2016 49.36 49.70 49.01 49.30 1,317,655 -0.17(-0.34%)
Dec 20, 2016 49.28 49.55 49.11 49.47 968,331 +0.33(+0.67%)
Dec 19, 2016 49.20 49.40 48.88 49.14 1,377,249 -0.04(-0.08%)
Dec 16, 2016 49.84 49.98 49.15 49.18 2,801,171 -0.69(-1.38%)
Dec 15, 2016 49.75 50.11 49.57 49.87 1,973,204 +0.05(+0.10%)
Dec 14, 2016 50.02 50.43 49.80 49.82 2,492,917 -0.46(-0.91%)
Dec 13, 2016 50.71 50.85 50.20 50.28 1,863,271 -0.36(-0.71%)
Dec 12, 2016 50.88 51.26 50.43 50.64 2,023,582 -0.23(-0.45%)
Dec 09, 2016 51.04 51.21 50.64 50.87 1,586,048 -0.18(-0.35%)
Dec 08, 2016 50.85 51.23 50.55 51.05 2,759,210 +0.20(+0.39%)
Dec 07, 2016 49.81 51.00 49.48 50.85 3,853,730 +1.33(+2.69%)
Dec 06, 2016 48.48 49.54 48.38 49.52 4,348,034 +0.94(+1.93%)
Dec 05, 2016 48.17 48.85 48.16 48.58 2,397,921 +0.57(+1.19%)
Dec 02, 2016 49.40 49.48 47.99 48.01 3,173,180 -1.39(-2.81%)
Dec 01, 2016 47.72 49.73 47.52 49.40 5,589,457 +2.05(+4.33%)
Nov 30, 2016 46.37 47.90 46.31 47.35 4,443,722 +1.37(+2.98%)
Nov 29, 2016 46.20 46.20 45.78 45.98 3,073,639 -0.25(-0.54%)
Nov 28, 2016 47.31 47.35 46.12 46.23 3,348,612 -1.24(-2.61%)
Nov 25, 2016 47.48 47.74 47.38 47.47 500,797 +0.00(+0.00%)
Nov 23, 2016 47.47 47.47 47.47 0 -0.09(-0.19%)
Nov 22, 2016 47.72 47.85 47.33 47.56 1,795,255 -0.05(-0.11%)
Nov 21, 2016 47.82 48.14 47.52 47.61 4,565,795 -0.04(-0.08%)
Nov 18, 2016 48.09 48.18 47.58 47.65 1,241,516 -0.55(-1.14%)
Nov 17, 2016 47.69 48.44 47.50 48.20 1,895,214 +0.74(+1.56%)
Nov 16, 2016 47.90 48.16 47.44 47.46 2,025,606 -0.61(-1.27%)
Nov 15, 2016 47.85 48.09 47.63 48.07 2,116,017 +0.23(+0.48%)
Nov 14, 2016 47.51 47.98 47.29 47.84 2,497,075 +0.56(+1.18%)
Nov 11, 2016 47.66 47.89 46.95 47.28 1,914,139 -0.64(-1.34%)
Nov 10, 2016 47.29 48.08 47.25 47.92 3,391,663 +1.12(+2.39%)
Nov 09, 2016 45.05 47.06 44.78 46.80 4,065,465 +1.39(+3.06%)
Nov 08, 2016 44.89 45.56 44.59 45.41 2,705,343 +0.55(+1.23%)
Nov 07, 2016 45.01 45.16 44.74 44.86 3,153,427 +0.47(+1.06%)
Nov 04, 2016 44.26 44.90 44.18 44.39 7,383,656 +0.13(+0.29%)
Nov 03, 2016 44.75 44.90 44.12 44.26 2,909,230 +0.16(+0.36%)
Nov 02, 2016 44.37 45.01 43.98 44.10 3,617,141 -0.79(-1.76%)
Nov 01, 2016 45.00 46.03 44.66 44.89 11,642,657 +0.79(+1.79%)
Oct 31, 2016 44.35 44.47 44.06 44.10 2,757,649 -0.03(-0.07%)
Oct 28, 2016 44.27 44.80 43.99 44.13 3,740,326 -0.06(-0.14%)
Oct 27, 2016 44.93 44.99 44.16 44.19 2,069,536 -0.64(-1.43%)
Oct 26, 2016 44.68 45.05 44.52 44.83 1,883,885 +0.03(+0.07%)
Oct 25, 2016 45.08 45.25 44.77 44.80 914,936 -0.32(-0.71%)
Oct 24, 2016 45.73 45.94 44.90 45.12 1,831,867 -0.13(-0.29%)
Oct 21, 2016 45.10 45.34 44.79 45.25 1,106,417 -0.22(-0.48%)
Oct 20, 2016 45.58 45.67 45.35 45.47 778,151 -0.20(-0.44%)
Oct 19, 2016 45.67 45.81 45.53 45.67 841,113 +0.02(+0.04%)
Oct 18, 2016 45.84 45.84 45.45 45.65 1,008,538 +0.20(+0.44%)
Oct 17, 2016 45.84 45.92 45.44 45.45 741,665 -0.39(-0.85%)
Oct 14, 2016 46.09 46.33 45.81 45.84 1,134,335 +0.14(+0.31%)
Oct 13, 2016 45.88 45.91 45.55 45.70 1,407,940 -0.54(-1.17%)
Oct 12, 2016 46.32 46.54 46.17 46.24 2,235,650 -0.16(-0.34%)
Oct 11, 2016 47.29 47.29 46.30 46.40 2,485,844 -1.14(-2.40%)
Oct 10, 2016 47.95 48.13 47.43 47.54 1,182,552 -0.20(-0.42%)
Oct 07, 2016 48.07 48.09 47.64 47.74 1,769,214 -0.45(-0.93%)
Oct 06, 2016 48.07 48.30 47.71 48.19 1,542,610 +0.07(+0.15%)
Oct 05, 2016 47.38 48.22 47.19 48.12 2,195,483 +0.99(+2.10%)
Oct 04, 2016 47.53 47.68 47.05 47.13 2,532,410 -0.30(-0.63%)
Oct 03, 2016 47.59 48.02 47.41 47.43 1,248,071 -0.35(-0.73%)
Sep 30, 2016 47.47 47.92 47.39 47.78 2,223,004 +0.55(+1.16%)
Sep 29, 2016 47.78 48.06 47.22 47.23 1,465,950 -0.75(-1.56%)
Sep 28, 2016 47.62 48.05 47.43 47.98 1,729,948 +0.41(+0.86%)
Sep 27, 2016 47.03 47.58 46.94 47.57 1,165,979 +0.52(+1.11%)
Sep 26, 2016 46.84 47.22 46.84 47.05 1,512,628 -0.32(-0.68%)
Sep 23, 2016 47.88 48.03 47.35 47.37 1,004,209 -0.74(-1.54%)
Sep 22, 2016 47.71 48.20 47.68 48.11 1,906,079 +0.78(+1.65%)
Sep 21, 2016 47.00 47.36 46.89 47.33 1,517,393 +0.55(+1.18%)
Sep 20, 2016 47.41 47.55 46.63 46.78 1,980,952 -0.31(-0.66%)
Sep 19, 2016 46.92 47.20 46.77 47.09 1,454,861 +0.32(+0.68%)
Sep 16, 2016 47.34 47.34 46.74 46.77 1,665,733 -0.83(-1.74%)
Sep 15, 2016 47.40 47.78 47.40 47.60 2,544,125 +0.09(+0.19%)
Sep 14, 2016 47.83 47.86 47.36 47.51 1,017,099 -0.40(-0.83%)
Sep 13, 2016 48.07 48.32 47.74 47.91 1,080,706 -0.59(-1.22%)
Sep 12, 2016 47.43 48.59 47.27 48.50 1,216,174 +0.72(+1.51%)
Sep 09, 2016 48.08 48.38 47.76 47.78 1,901,562 -0.69(-1.42%)
Sep 08, 2016 48.72 48.72 48.33 48.47 978,114 -0.27(-0.55%)
Sep 07, 2016 48.91 49.01 48.64 48.74 674,635 -0.18(-0.37%)
Sep 06, 2016 49.19 49.41 48.79 48.92 767,687 -0.23(-0.47%)
Sep 02, 2016 48.99 49.15 49.15 49.15 680,400 +0.37(+0.76%)
Sep 01, 2016 48.79 48.91 48.26 48.78 1,540,111 +0.03(+0.06%)
Aug 31, 2016 49.46 49.49 48.65 48.75 1,457,942 -0.86(-1.73%)
Aug 30, 2016 49.82 49.99 49.32 49.61 846,944 -0.21(-0.42%)
Aug 29, 2016 49.66 49.91 49.49 49.82 899,570 +0.16(+0.32%)
Aug 26, 2016 49.85 50.27 49.52 49.66 1,045,582 -0.13(-0.26%)
Aug 25, 2016 49.59 49.98 49.41 49.79 1,302,108 +0.17(+0.34%)
Aug 24, 2016 49.31 49.75 49.31 49.62 1,382,116 +0.34(+0.69%)
Aug 23, 2016 49.45 49.73 49.18 49.28 1,528,494 +0.07(+0.14%)
Aug 22, 2016 49.06 49.45 48.88 49.21 1,232,557 -0.07(-0.14%)
Aug 19, 2016 48.62 49.41 48.58 49.28 1,835,065 +0.35(+0.72%)
Aug 18, 2016 48.28 48.93 48.28 48.93 1,327,077 +0.55(+1.14%)
Aug 17, 2016 48.41 48.51 48.13 48.38 1,383,393 +0.00(+0.00%)
Aug 16, 2016 48.26 48.58 48.19 48.38 1,260,268 +0.07(+0.14%)
Aug 15, 2016 47.81 48.34 47.78 48.31 1,464,595 +0.71(+1.49%)
Aug 12, 2016 47.52 47.64 47.20 47.60 1,268,546 +0.11(+0.23%)
Aug 11, 2016 47.46 47.77 47.39 47.49 1,459,510 +0.20(+0.42%)
Aug 10, 2016 47.43 47.59 47.18 47.29 2,047,659 -0.08(-0.17%)
Aug 09, 2016 47.11 47.74 47.03 47.37 2,268,072 +0.29(+0.62%)
Aug 08, 2016 46.34 47.31 46.15 47.08 4,760,694 +0.89(+1.93%)
Aug 05, 2016 46.11 46.45 45.87 46.19 4,202,689 +0.28(+0.61%)
Aug 04, 2016 43.50 46.72 43.30 45.91 4,362,330 -0.94(-2.01%)
Aug 03, 2016 46.33 46.86 46.10 46.85 1,549,150 +0.40(+0.86%)
Aug 02, 2016 47.11 47.11 46.34 46.45 880,840 -0.63(-1.34%)
Aug 01, 2016 46.95 47.16 46.68 47.08 788,377 +0.05(+0.11%)
Jul 29, 2016 47.36 47.36 46.82 47.03 1,280,787 -0.36(-0.76%)
Jul 28, 2016 47.19 47.47 46.85 47.39 900,764 +0.18(+0.38%)
Jul 27, 2016 47.43 47.57 47.11 47.21 632,686 -0.20(-0.42%)
Jul 26, 2016 46.88 47.43 46.88 47.41 760,069 +0.55(+1.17%)
Jul 25, 2016 47.20 47.32 46.71 46.86 1,562,965 -0.48(-1.01%)
Jul 22, 2016 47.31 47.37 47.05 47.34 1,244,004 -0.02(-0.04%)
Jul 21, 2016 47.74 47.96 47.19 47.36 1,593,316 -0.43(-0.90%)
Jul 20, 2016 48.15 48.23 47.78 47.79 1,204,131 -0.21(-0.44%)
Jul 19, 2016 47.47 48.01 47.35 48.00 1,848,246 +0.48(+1.01%)
Jul 18, 2016 47.57 47.73 47.41 47.52 1,053,156 -0.10(-0.21%)
Jul 15, 2016 47.30 47.66 47.30 47.62 1,490,501 +0.51(+1.08%)
Jul 14, 2016 46.89 47.39 46.67 47.11 1,743,085 +0.66(+1.42%)
Jul 13, 2016 46.76 46.92 46.40 46.45 967,755 -0.25(-0.54%)
Jul 12, 2016 46.62 46.87 46.22 46.70 1,158,709 +0.46(+0.99%)
Jul 11, 2016 46.12 46.31 45.89 46.24 1,298,221 +0.40(+0.87%)
Jul 08, 2016 45.86 45.36 45.36 45.84 1,439,716 +0.48(+1.06%)
Jul 07, 2016 45.17 45.52 44.97 45.36 1,698,880 +0.42(+0.93%)
Jul 06, 2016 45.06 45.10 44.49 44.94 2,228,823 -0.23(-0.51%)
Jul 05, 2016 46.25 46.36 45.00 45.17 1,731,082 -1.23(-2.65%)
Jul 01, 2016 46.26 46.40 46.40 46.40 1,123,900 +0.17(+0.37%)
Jun 30, 2016 45.54 46.23 45.54 46.23 2,628,741 +0.75(+1.65%)
Jun 29, 2016 45.22 45.80 45.06 45.48 2,395,665 +0.77(+1.72%)
Jun 28, 2016 44.40 44.76 44.25 44.71 1,605,279 +0.83(+1.89%)
Jun 27, 2016 44.22 44.24 43.28 43.88 2,393,663 -0.82(-1.83%)
Jun 24, 2016 45.57 46.02 44.70 44.70 4,968,553 -2.77(-5.84%)
Jun 23, 2016 46.95 47.47 46.91 47.47 1,062,170 +1.05(+2.26%)
Jun 22, 2016 46.50 46.71 46.24 46.42 943,979 +0.02(+0.04%)
Jun 21, 2016 46.97 47.06 46.36 46.40 1,336,625 -0.44(-0.94%)
Jun 20, 2016 47.18 47.51 46.79 46.84 1,281,170 +0.31(+0.67%)
Jun 17, 2016 46.72 46.83 46.36 46.53 1,466,000 -0.14(-0.30%)
Jun 16, 2016 46.28 46.77 45.73 46.67 967,742 +0.07(+0.15%)
Jun 15, 2016 47.00 47.18 46.57 46.60 1,025,153 -0.22(-0.47%)
Jun 14, 2016 46.98 47.19 46.58 46.82 1,113,712 -0.44(-0.93%)
Jun 13, 2016 48.09 48.27 47.21 47.26 1,584,848 -1.06(-2.19%)
Jun 10, 2016 48.31 48.62 48.12 48.32 1,078,934 -0.47(-0.96%)
Jun 09, 2016 48.85 48.85 48.43 48.79 847,796 -0.44(-0.89%)
Jun 08, 2016 48.86 49.35 48.85 49.23 941,507 +0.48(+0.98%)
Jun 07, 2016 48.36 48.93 48.36 48.75 1,051,580 +0.52(+1.08%)
Jun 06, 2016 47.61 48.28 47.61 48.23 974,430 +0.75(+1.58%)
Jun 03, 2016 47.59 47.84 47.22 47.48 1,104,647 -0.36(-0.75%)
Jun 02, 2016 47.80 47.91 47.59 47.84 989,809 -0.06(-0.13%)
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.