AMETEK Solidstate Controls (NY: AME )

134.99 USD +2.53 (+1.91%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.77 54.96 54.28 54.78 1,605,321 +0.74(+1.37%)
Jun 29, 2015 54.26 54.70 54.00 54.04 1,843,475 -1.07(-1.94%)
Jun 26, 2015 54.02 55.13 53.80 55.11 2,133,350 +1.31(+2.43%)
Jun 25, 2015 54.08 54.15 53.66 53.80 878,345 -0.27(-0.50%)
Jun 24, 2015 54.55 54.62 53.93 54.07 863,977 -0.62(-1.13%)
Jun 23, 2015 54.90 54.90 54.43 54.69 684,486 -0.06(-0.11%)
Jun 22, 2015 54.96 55.01 54.58 54.75 643,841 +0.18(+0.33%)
Jun 19, 2015 54.98 55.04 54.55 54.57 1,064,915 -0.53(-0.96%)
Jun 18, 2015 54.66 55.28 54.48 55.10 906,165 +0.69(+1.27%)
Jun 17, 2015 54.40 54.60 53.99 54.41 618,323 +0.11(+0.20%)
Jun 16, 2015 53.99 54.35 53.71 54.30 627,789 +0.22(+0.41%)
Jun 15, 2015 54.16 54.22 53.88 54.08 757,813 -0.68(-1.24%)
Jun 12, 2015 54.59 55.29 54.42 54.76 1,075,093 -0.06(-0.11%)
Jun 11, 2015 54.59 54.98 54.37 54.82 1,097,338 +0.30(+0.55%)
Jun 10, 2015 54.00 54.61 53.82 54.52 532,032 +0.78(+1.45%)
Jun 09, 2015 54.01 54.21 53.73 53.74 572,048 -0.25(-0.46%)
Jun 08, 2015 53.81 54.13 53.65 53.99 1,247,888 +0.11(+0.20%)
Jun 05, 2015 53.37 53.94 53.23 53.88 1,077,805 +0.58(+1.09%)
Jun 04, 2015 53.79 53.81 52.99 53.30 1,164,334 -0.82(-1.52%)
Jun 03, 2015 54.03 54.36 53.89 54.12 738,066 +0.08(+0.15%)
Jun 02, 2015 53.49 54.34 53.22 54.04 745,668 +0.34(+0.63%)
Jun 01, 2015 53.99 53.99 53.35 53.70 683,102 -0.06(-0.11%)
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%)
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.