AMETEK Solidstate Controls (NY: AME )

143.90 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 63.18 63.87 63.16 63.73 823,227 +0.47(+0.75%)
Sep 28, 2017 63.89 63.99 62.98 63.26 974,036 -0.69(-1.09%)
Sep 27, 2017 63.37 64.07 63.37 63.96 1,565,178 +0.82(+1.30%)
Sep 26, 2017 62.86 63.47 62.73 63.14 1,240,813 +0.38(+0.60%)
Sep 25, 2017 63.28 63.44 62.55 62.76 1,387,091 -0.54(-0.85%)
Sep 22, 2017 63.76 63.86 63.16 63.30 1,052,187 -0.50(-0.79%)
Sep 21, 2017 64.04 64.37 63.72 63.80 892,061 -0.28(-0.44%)
Sep 20, 2017 64.21 64.31 63.77 64.08 1,330,107 +0.03(+0.05%)
Sep 19, 2017 63.89 64.17 63.73 64.05 681,626 +0.06(+0.09%)
Sep 18, 2017 63.20 64.04 63.08 63.99 1,053,209 +0.95(+1.50%)
Sep 15, 2017 62.94 63.54 62.79 63.05 1,376,388 +0.07(+0.11%)
Sep 14, 2017 62.73 63.02 62.44 62.98 788,431 +0.24(+0.38%)
Sep 13, 2017 62.38 62.75 62.22 62.74 537,249 +0.17(+0.28%)
Sep 12, 2017 62.23 62.67 62.18 62.57 897,509 +0.49(+0.79%)
Sep 11, 2017 61.99 62.18 61.55 62.08 1,073,544 +0.35(+0.56%)
Sep 08, 2017 61.22 61.95 60.99 61.73 1,207,964 +0.43(+0.71%)
Sep 07, 2017 61.21 61.32 60.54 61.29 729,033 +0.13(+0.22%)
Sep 06, 2017 61.19 60.75 61.16 880,167 +0.43(+0.71%)
Sep 05, 2017 60.92 61.16 60.55 60.73 828,291 -0.21(-0.35%)
Sep 01, 2017 61.01 61.22 60.65 60.94 1,142,977 -0.02(-0.03%)
Aug 31, 2017 60.43 61.01 60.39 60.96 1,232,526 +0.55(+0.91%)
Aug 30, 2017 60.24 60.51 60.21 60.41 710,218 +0.11(+0.18%)
Aug 29, 2017 59.60 60.38 59.53 60.30 703,752 +0.18(+0.30%)
Aug 28, 2017 60.32 60.50 59.87 60.12 448,192 -0.13(-0.22%)
Aug 25, 2017 60.52 60.72 60.13 60.25 598,855 +0.01(+0.02%)
Aug 24, 2017 60.28 60.75 60.20 60.24 788,132 +0.05(+0.08%)
Aug 23, 2017 60.32 60.43 59.85 60.20 849,969 -0.46(-0.76%)
Aug 22, 2017 60.30 60.79 60.07 60.66 716,067 +0.54(+0.90%)
Aug 21, 2017 60.59 60.72 59.97 60.12 620,035 -0.54(-0.89%)
Aug 18, 2017 60.34 60.88 60.20 60.66 907,972 +0.14(+0.24%)
Aug 17, 2017 60.75 60.98 60.49 60.51 1,317,955 -0.31(-0.51%)
Aug 16, 2017 61.12 61.14 60.79 60.82 562,006 +0.00(+0.00%)
Aug 15, 2017 60.96 61.12 60.78 60.82 557,140 -0.01(-0.02%)
Aug 14, 2017 60.72 61.17 60.58 60.83 799,497 +0.52(+0.86%)
Aug 11, 2017 60.34 60.74 60.15 60.31 738,664 -0.15(-0.26%)
Aug 10, 2017 60.95 61.11 60.42 60.47 641,215 -0.79(-1.29%)
Aug 09, 2017 61.34 61.52 60.94 61.26 920,793 -0.23(-0.38%)
Aug 08, 2017 61.76 62.07 61.32 61.49 616,959 -0.38(-0.61%)
Aug 07, 2017 62.10 62.25 61.81 61.86 665,919 -0.32(-0.51%)
Aug 04, 2017 62.38 61.90 62.18 845,931 +0.12(+0.19%)
Aug 03, 2017 62.01 62.60 61.50 62.07 1,118,895 +0.16(+0.26%)
Aug 02, 2017 59.09 62.62 58.74 61.90 3,331,169 +2.52(+4.24%)
Aug 01, 2017 59.50 59.83 58.88 59.39 1,246,104 +0.04(+0.07%)
Jul 31, 2017 59.76 59.76 59.32 59.35 804,242 -0.26(-0.44%)
Jul 28, 2017 59.41 59.75 59.07 59.61 904,150 +0.24(+0.41%)
Jul 27, 2017 59.39 59.46 58.97 59.37 1,211,382 +0.09(+0.15%)
Jul 26, 2017 59.54 59.71 59.13 59.28 661,337 -0.26(-0.44%)
Jul 25, 2017 59.39 59.67 59.10 59.54 911,089 +0.55(+0.93%)
Jul 24, 2017 58.85 59.15 58.82 58.99 712,275 +0.29(+0.49%)
Jul 21, 2017 58.65 58.71 58.31 58.70 1,137,557 -0.22(-0.38%)
Jul 20, 2017 59.35 59.48 58.86 58.92 674,435 -0.46(-0.78%)
Jul 19, 2017 59.39 59.39 59.06 59.39 770,015 +0.20(+0.34%)
Jul 18, 2017 59.42 59.51 59.09 59.18 557,882 -0.44(-0.74%)
Jul 17, 2017 59.63 59.70 59.24 59.63 1,052,832 -0.03(-0.05%)
Jul 14, 2017 59.56 59.84 59.34 59.66 787,350 +0.13(+0.23%)
Jul 13, 2017 59.97 59.98 59.46 59.52 762,977 -0.44(-0.74%)
Jul 12, 2017 59.75 60.05 59.64 59.96 1,010,442 +0.58(+0.97%)
Jul 11, 2017 59.42 59.58 58.53 59.39 1,059,098 -0.08(-0.13%)
Jul 10, 2017 59.31 59.89 59.15 59.46 1,113,209 +0.13(+0.23%)
Jul 07, 2017 59.13 59.79 58.86 59.33 881,479 +0.38(+0.64%)
Jul 06, 2017 58.76 59.10 58.52 58.95 1,089,719 -0.05(-0.08%)
Jul 05, 2017 59.01 59.37 58.93 59.00 1,026,643 +0.01(+0.02%)
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.