AMETEK Solidstate Controls (NY: AME )

136.87 USD +0.37 (+0.27%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.47 54.47 53.65 53.82 1,912,186 -0.95(-1.73%)
Aug 28, 2015 54.43 55.10 54.18 54.77 1,816,526 +0.03(+0.05%)
Aug 27, 2015 53.80 54.74 53.45 54.74 1,554,621 +1.53(+2.88%)
Aug 26, 2015 52.70 53.40 51.87 53.21 2,576,510 +1.72(+3.34%)
Aug 25, 2015 53.93 54.06 51.48 51.49 1,768,909 -1.09(-2.07%)
Aug 24, 2015 50.81 53.21 50.55 52.58 3,697,210 -1.26(-2.34%)
Aug 21, 2015 54.64 55.00 53.83 53.84 1,748,119 -1.22(-2.22%)
Aug 20, 2015 56.15 56.15 55.06 55.06 990,109 -1.48(-2.62%)
Aug 19, 2015 57.04 57.14 56.24 56.54 1,039,504 -0.96(-1.67%)
Aug 18, 2015 57.45 57.67 57.33 57.50 1,329,764 +0.00(+0.00%)
Aug 17, 2015 56.46 57.53 56.04 57.50 1,348,424 +0.84(+1.48%)
Aug 14, 2015 55.97 56.74 55.87 56.66 1,056,651 +0.61(+1.09%)
Aug 13, 2015 55.34 56.34 55.26 56.05 979,123 +0.56(+1.01%)
Aug 12, 2015 54.58 55.63 54.57 55.49 1,228,151 -0.14(-0.25%)
Aug 11, 2015 55.27 55.82 55.24 55.63 1,228,073 -0.45(-0.80%)
Aug 10, 2015 55.33 56.23 55.31 56.08 1,578,115 +1.14(+2.07%)
Aug 07, 2015 54.83 55.17 54.68 54.94 1,308,897 -0.10(-0.18%)
Aug 06, 2015 54.13 55.21 54.13 55.04 2,243,152 +0.81(+1.49%)
Aug 05, 2015 53.91 55.02 53.91 54.23 1,091,405 +0.52(+0.97%)
Aug 04, 2015 53.11 54.72 52.94 53.71 2,143,744 +0.42(+0.79%)
Aug 03, 2015 53.17 53.34 52.66 53.29 1,757,934 +0.24(+0.45%)
Jul 31, 2015 53.53 53.53 52.94 53.05 1,638,254 -0.31(-0.58%)
Jul 30, 2015 53.19 53.45 53.00 53.36 1,220,164 +0.02(+0.04%)
Jul 29, 2015 52.70 53.47 52.36 53.34 1,941,941 +0.89(+1.70%)
Jul 28, 2015 52.25 52.65 51.85 52.45 2,095,554 +0.44(+0.85%)
Jul 27, 2015 53.31 53.40 51.94 52.01 2,404,779 -1.94(-3.60%)
Jul 24, 2015 55.04 55.19 53.81 53.95 1,189,774 -1.20(-2.18%)
Jul 23, 2015 55.13 55.80 55.10 55.15 1,266,630 +0.14(+0.25%)
Jul 22, 2015 54.67 55.14 54.50 55.01 1,149,685 +0.32(+0.59%)
Jul 21, 2015 55.03 55.19 54.62 54.69 980,959 -0.41(-0.74%)
Jul 20, 2015 54.84 55.26 54.72 55.10 532,270 +0.24(+0.44%)
Jul 17, 2015 55.25 55.30 54.72 54.86 549,400 -0.43(-0.78%)
Jul 16, 2015 55.37 55.63 54.98 55.29 650,689 +0.25(+0.45%)
Jul 15, 2015 55.68 55.82 54.97 55.04 885,612 -0.74(-1.33%)
Jul 14, 2015 55.88 55.92 55.53 55.78 883,900 -0.15(-0.27%)
Jul 13, 2015 55.68 56.05 55.24 55.93 1,577,346 +0.83(+1.51%)
Jul 10, 2015 55.06 55.22 54.72 55.10 1,264,177 +0.79(+1.45%)
Jul 09, 2015 54.65 55.08 54.13 54.31 1,539,416 +0.53(+0.99%)
Jul 08, 2015 54.44 54.62 53.45 53.78 1,449,978 -1.05(-1.92%)
Jul 07, 2015 54.47 55.00 53.98 54.83 1,893,476 +0.36(+0.66%)
Jul 06, 2015 54.99 55.21 54.27 54.47 1,179,734 -1.08(-1.94%)
Jul 02, 2015 55.84 55.55 55.55 55.55 1,562,200 +0.05(+0.09%)
Jul 01, 2015 55.13 55.60 54.87 55.50 2,020,091 +0.72(+1.31%)
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%)
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.