AMETEK Solidstate Controls (NY: AME )

111.46 +1.57 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 53.15 52.94 52.94 52.94 569,900 -0.03(-0.06%)
Aug 28, 2014 52.55 53.00 52.32 52.97 546,001 +0.14(+0.27%)
Aug 27, 2014 52.97 53.08 52.57 52.83 565,479 -0.09(-0.17%)
Aug 26, 2014 53.11 53.20 52.90 52.92 378,810 -0.26(-0.49%)
Aug 25, 2014 53.18 53.27 52.95 53.18 383,792 +0.23(+0.43%)
Aug 22, 2014 53.06 53.13 52.71 52.95 483,896 -0.17(-0.32%)
Aug 21, 2014 53.17 53.20 52.80 53.12 489,603 -0.03(-0.06%)
Aug 20, 2014 52.74 53.23 52.69 53.15 802,471 +0.46(+0.87%)
Aug 19, 2014 52.38 52.71 52.22 52.69 614,415 +0.30(+0.57%)
Aug 18, 2014 51.80 52.39 51.71 52.39 795,523 +0.98(+1.91%)
Aug 15, 2014 51.78 51.82 50.99 51.41 562,786 -0.12(-0.23%)
Aug 14, 2014 51.66 51.76 51.49 51.53 886,960 -0.06(-0.12%)
Aug 13, 2014 51.56 51.63 51.34 51.59 1,042,590 +0.31(+0.60%)
Aug 12, 2014 51.21 51.65 51.00 51.28 767,217 -0.15(-0.29%)
Aug 11, 2014 51.76 51.91 51.28 51.43 977,942 -0.26(-0.50%)
Aug 08, 2014 50.77 51.49 50.58 51.69 1,196,136 +1.20(+2.38%)
Aug 07, 2014 51.17 51.26 50.44 50.49 1,113,964 -0.36(-0.71%)
Aug 06, 2014 50.66 51.03 50.41 50.85 1,383,941 -0.12(-0.24%)
Aug 05, 2014 50.80 51.60 50.16 50.97 3,538,043 +1.86(+3.79%)
Aug 04, 2014 48.74 49.25 48.41 49.11 1,341,041 +0.57(+1.17%)
Aug 01, 2014 48.57 48.78 47.95 48.54 1,775,338 -0.15(-0.31%)
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%)
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.