AMETEK Solidstate Controls (NY: AME )

131.14 USD +0.62 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 49.82 50.01 48.60 48.69 1,830,801 -1.49(-2.97%)
Jul 30, 2014 50.86 50.99 49.90 50.18 1,587,432 -0.56(-1.10%)
Jul 29, 2014 51.37 51.54 50.72 50.74 1,090,088 -0.70(-1.36%)
Jul 28, 2014 51.52 51.63 50.89 51.44 616,290 -0.11(-0.21%)
Jul 25, 2014 51.68 51.76 51.23 51.55 484,721 -0.23(-0.44%)
Jul 24, 2014 51.96 52.13 51.61 51.78 513,405 -0.10(-0.19%)
Jul 23, 2014 52.25 52.25 51.81 51.88 407,902 -0.28(-0.54%)
Jul 22, 2014 52.24 52.40 52.05 52.16 685,437 +0.20(+0.38%)
Jul 21, 2014 51.88 52.20 51.71 51.96 481,314 -0.17(-0.33%)
Jul 18, 2014 51.77 52.15 51.68 52.13 678,955 +0.46(+0.89%)
Jul 17, 2014 52.55 52.65 51.60 51.67 877,713 -1.18(-2.23%)
Jul 16, 2014 53.00 53.15 52.66 52.85 626,856 -0.01(-0.02%)
Jul 15, 2014 52.66 52.98 52.55 52.86 1,164,388 +0.31(+0.59%)
Jul 14, 2014 52.64 52.80 52.39 52.55 676,340 +0.31(+0.59%)
Jul 11, 2014 52.23 52.43 51.82 52.24 786,463 +0.07(+0.13%)
Jul 10, 2014 52.15 52.33 51.94 52.17 607,986 -0.35(-0.67%)
Jul 09, 2014 52.71 52.92 52.34 52.52 699,172 -0.10(-0.19%)
Jul 08, 2014 52.66 52.75 52.30 52.62 622,752 -0.14(-0.27%)
Jul 07, 2014 53.04 53.06 52.69 52.76 595,378 -0.38(-0.72%)
Jul 03, 2014 52.82 53.14 53.14 53.14 410,100 +0.58(+1.10%)
Jul 02, 2014 52.62 52.77 52.27 52.56 1,009,599 -0.23(-0.44%)
Jul 01, 2014 52.51 52.91 52.23 52.79 2,705,053 +0.51(+0.98%)
Jun 30, 2014 52.78 52.97 52.24 52.28 2,007,752 -0.64(-1.21%)
Jun 27, 2014 52.74 53.22 52.60 52.92 765,979 +0.10(+0.19%)
Jun 26, 2014 53.24 53.34 52.51 52.82 761,788 -0.45(-0.84%)
Jun 25, 2014 52.97 53.45 52.96 53.27 487,325 +0.04(+0.08%)
Jun 24, 2014 53.69 54.22 53.20 53.23 675,747 -0.49(-0.91%)
Jun 23, 2014 54.07 54.24 53.70 53.72 345,688 -0.36(-0.67%)
Jun 20, 2014 53.96 54.15 53.50 54.08 1,245,034 +0.55(+1.03%)
Jun 19, 2014 53.52 53.59 53.01 53.53 623,123 +0.08(+0.15%)
Jun 18, 2014 53.29 53.50 52.84 53.45 747,687 +0.18(+0.34%)
Jun 17, 2014 52.81 53.32 52.77 53.27 512,512 +0.24(+0.45%)
Jun 16, 2014 53.10 53.36 52.83 53.03 616,744 -0.24(-0.45%)
Jun 13, 2014 53.27 53.45 52.97 53.27 468,782 +0.02(+0.04%)
Jun 12, 2014 53.65 53.86 53.08 53.25 458,454 -0.55(-1.02%)
Jun 11, 2014 53.77 54.01 53.70 53.80 566,564 -0.29(-0.54%)
Jun 10, 2014 54.03 54.27 53.85 54.09 587,585 +0.29(+0.54%)
Jun 06, 2014 53.42 53.80 53.30 53.80 566,873 +0.53(+0.99%)
Jun 05, 2014 52.92 53.42 52.62 53.27 696,727 +0.42(+0.79%)
Jun 04, 2014 52.78 52.98 52.62 52.85 717,718 -0.11(-0.21%)
Jun 03, 2014 52.90 53.12 52.75 52.96 777,007 +0.02(+0.04%)
Jun 02, 2014 53.06 53.17 52.60 52.94 761,999 -0.14(-0.26%)
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%)
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.