AMETEK Solidstate Controls (NY: AME )

130.31 +0.76 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.70 63.30 62.66 63.25 1,187,850 +0.57(+0.91%)
Aug 30, 2017 62.51 62.79 62.47 62.68 684,474 +0.11(+0.18%)
Aug 29, 2017 61.84 62.65 61.77 62.57 678,243 +0.19(+0.30%)
Aug 28, 2017 62.59 62.78 62.12 62.38 431,946 -0.14(-0.22%)
Aug 25, 2017 62.80 63.00 62.39 62.52 577,148 +0.01(+0.02%)
Aug 24, 2017 62.55 63.03 62.46 62.51 759,564 +0.05(+0.08%)
Aug 23, 2017 62.59 62.70 62.10 62.46 819,160 -0.48(-0.76%)
Aug 22, 2017 62.57 63.08 62.33 62.94 690,111 +0.56(+0.90%)
Aug 21, 2017 62.87 63.00 62.23 62.38 597,560 -0.56(-0.89%)
Aug 18, 2017 62.61 63.17 62.46 62.94 875,060 +0.15(+0.24%)
Aug 17, 2017 63.03 63.27 62.77 62.79 1,270,182 -0.32(-0.51%)
Aug 16, 2017 63.42 63.44 63.08 63.11 541,635 +0.00(+0.00%)
Aug 15, 2017 63.25 63.42 63.06 63.11 536,945 -0.01(-0.02%)
Aug 14, 2017 63.00 63.47 62.86 63.12 770,517 +0.54(+0.86%)
Aug 11, 2017 62.61 63.02 62.41 62.58 711,889 -0.16(-0.26%)
Aug 10, 2017 63.24 63.41 62.69 62.74 617,973 -0.82(-1.29%)
Aug 09, 2017 63.65 63.83 63.23 63.56 887,416 -0.24(-0.38%)
Aug 08, 2017 64.08 64.40 63.63 63.80 594,596 -0.39(-0.61%)
Aug 07, 2017 64.44 64.59 64.13 64.19 641,781 -0.33(-0.51%)
Aug 04, 2017 64.73 64.23 64.52 815,268 +0.12(+0.19%)
Aug 03, 2017 64.34 64.95 63.81 64.40 1,078,338 +0.17(+0.26%)
Aug 02, 2017 61.31 64.97 60.95 64.23 3,210,421 +2.61(+4.24%)
Aug 01, 2017 61.74 62.08 61.09 61.62 1,200,935 +0.04(+0.06%)
Jul 31, 2017 62.01 62.01 61.55 61.58 775,090 -0.27(-0.44%)
Jul 28, 2017 61.64 62.00 61.29 61.85 871,377 +0.25(+0.41%)
Jul 27, 2017 61.62 61.70 61.19 61.60 1,167,472 +0.09(+0.15%)
Jul 26, 2017 61.78 61.95 61.35 61.51 637,365 -0.27(-0.44%)
Jul 25, 2017 61.62 61.91 61.32 61.78 878,064 +0.57(+0.93%)
Jul 24, 2017 61.06 61.37 61.03 61.21 686,457 +0.30(+0.49%)
Jul 21, 2017 60.86 60.92 60.50 60.91 1,096,323 -0.23(-0.38%)
Jul 20, 2017 61.58 61.72 61.07 61.14 649,988 -0.48(-0.78%)
Jul 19, 2017 61.62 61.62 61.28 61.62 742,104 +0.21(+0.34%)
Jul 18, 2017 61.66 61.75 61.31 61.41 537,660 -0.46(-0.74%)
Jul 17, 2017 61.87 61.95 61.47 61.87 1,014,669 -0.03(-0.05%)
Jul 14, 2017 61.80 62.09 61.57 61.90 758,810 +0.14(+0.23%)
Jul 13, 2017 62.23 62.24 61.70 61.76 735,321 -0.46(-0.74%)
Jul 12, 2017 62.00 62.31 61.88 62.22 973,816 +0.60(+0.97%)
Jul 11, 2017 61.65 61.82 60.73 61.62 1,020,708 -0.08(-0.13%)
Jul 10, 2017 61.54 62.14 61.37 61.70 1,072,858 +0.14(+0.23%)
Jul 07, 2017 61.35 62.04 61.07 61.56 849,527 +0.39(+0.64%)
Jul 06, 2017 60.97 61.33 60.72 61.17 1,050,219 -0.05(-0.08%)
Jul 05, 2017 61.23 61.60 61.15 61.22 989,430 +0.01(+0.02%)
Jul 03, 2017 61.00 61.68 60.74 61.21 563,061 +0.64(+1.06%)
Jun 30, 2017 60.34 60.94 60.34 60.57 2,045,268 +0.57(+0.95%)
Jun 29, 2017 60.67 60.81 59.56 60.00 1,839,457 -0.57(-0.94%)
Jun 28, 2017 60.45 60.81 60.23 60.57 848,589 +0.48(+0.80%)
Jun 27, 2017 60.32 60.42 60.09 60.09 773,088 -0.33(-0.55%)
Jun 26, 2017 60.71 60.99 60.24 60.42 1,159,988 -0.01(-0.02%)
Jun 23, 2017 60.54 60.73 60.38 60.43 1,653,165 -0.15(-0.25%)
Jun 22, 2017 60.54 60.83 60.26 60.58 994,424 +0.07(+0.12%)
Jun 21, 2017 61.84 61.87 60.45 60.51 1,984,142 -1.36(-2.20%)
Jun 20, 2017 62.69 62.75 61.83 61.87 977,878 -0.99(-1.57%)
Jun 19, 2017 62.54 62.89 62.33 62.86 707,484 +0.53(+0.85%)
Jun 16, 2017 62.29 62.62 61.94 62.33 1,464,379 +0.12(+0.19%)
Jun 15, 2017 61.17 62.24 61.10 62.21 783,269 +0.67(+1.09%)
Jun 14, 2017 62.07 62.12 61.43 61.54 900,625 -0.51(-0.82%)
Jun 13, 2017 61.88 62.26 61.72 62.05 586,458 +0.29(+0.47%)
Jun 12, 2017 62.34 62.67 61.67 61.76 1,200,762 -0.62(-0.99%)
Jun 09, 2017 62.06 62.86 61.97 62.38 1,580,906 +0.42(+0.68%)
Jun 08, 2017 62.02 61.25 61.96 1,190,331 +0.43(+0.70%)
Jun 07, 2017 61.66 61.83 61.23 61.53 1,070,433 +0.03(+0.05%)
Jun 06, 2017 61.38 61.76 61.25 61.50 1,256,126 -0.30(-0.49%)
Jun 05, 2017 61.87 62.13 61.67 61.80 741,885 -0.06(-0.10%)
Jun 02, 2017 61.59 62.19 61.36 61.86 1,186,111 +0.35(+0.57%)
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.