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 (%)
Dec 31, 2015 53.91 53.59 53.59 53.59 708,700 -0.59(-1.09%)
Dec 30, 2015 54.47 54.60 54.14 54.18 600,145 -0.37(-0.68%)
Dec 29, 2015 54.42 54.70 54.01 54.55 529,107 +0.61(+1.13%)
Dec 28, 2015 54.17 54.26 53.65 53.94 707,320 -0.35(-0.64%)
Dec 24, 2015 53.96 54.29 54.29 54.29 386,900 +0.12(+0.22%)
Dec 23, 2015 53.78 54.51 53.59 54.17 1,461,601 +0.75(+1.40%)
Dec 22, 2015 53.35 53.56 53.04 53.42 2,324,009 +0.34(+0.64%)
Dec 21, 2015 53.35 53.56 52.81 53.08 1,265,102 +0.13(+0.25%)
Dec 18, 2015 53.29 53.60 52.92 52.95 3,289,855 -0.60(-1.12%)
Dec 17, 2015 54.38 54.58 53.42 53.55 1,931,266 -0.80(-1.47%)
Dec 16, 2015 53.83 54.55 53.39 54.35 2,042,272 +1.02(+1.91%)
Dec 15, 2015 53.89 53.96 53.25 53.33 2,063,485 -0.09(-0.17%)
Dec 14, 2015 52.99 53.45 52.91 53.42 2,154,644 +0.51(+0.96%)
Dec 11, 2015 53.51 53.60 52.85 52.91 1,681,335 -1.17(-2.16%)
Dec 10, 2015 53.93 54.43 53.85 54.08 2,388,938 +0.08(+0.15%)
Dec 09, 2015 53.47 54.84 53.47 54.00 1,828,502 +0.17(+0.32%)
Dec 08, 2015 54.62 54.74 53.81 53.83 1,256,118 -1.28(-2.32%)
Dec 07, 2015 54.97 55.22 54.68 55.11 1,008,231 -0.20(-0.36%)
Dec 04, 2015 54.78 55.52 54.60 55.31 1,754,492 +0.60(+1.10%)
Dec 03, 2015 55.82 56.00 54.27 54.71 1,371,110 -1.09(-1.95%)
Dec 02, 2015 56.49 56.57 55.74 55.80 1,323,693 -0.87(-1.54%)
Dec 01, 2015 56.62 56.93 56.34 56.67 1,195,209 +0.21(+0.37%)
Nov 30, 2015 56.78 57.00 56.39 56.46 1,555,269 -0.40(-0.70%)
Nov 27, 2015 56.50 56.97 56.44 56.86 426,810 +0.40(+0.71%)
Nov 25, 2015 56.50 56.46 56.46 56.46 1,221,700 +0.00(+0.00%)
Nov 24, 2015 56.11 56.62 55.78 56.46 1,177,125 +0.15(+0.27%)
Nov 23, 2015 56.15 56.45 56.02 56.31 701,513 +0.09(+0.16%)
Nov 20, 2015 56.05 56.55 55.89 56.22 924,563 +0.43(+0.77%)
Nov 19, 2015 55.95 56.06 55.64 55.79 1,067,392 -0.14(-0.25%)
Nov 18, 2015 54.53 55.99 54.33 55.93 1,107,785 +1.69(+3.12%)
Nov 17, 2015 54.93 55.14 54.09 54.24 1,121,877 -0.66(-1.20%)
Nov 16, 2015 53.75 54.91 53.56 54.90 957,415 +1.14(+2.12%)
Nov 13, 2015 53.87 54.38 53.73 53.76 875,271 -0.33(-0.61%)
Nov 12, 2015 55.29 55.55 54.03 54.09 1,293,579 -1.68(-3.01%)
Nov 11, 2015 56.28 56.46 55.73 55.77 967,715 -0.20(-0.36%)
Nov 10, 2015 55.74 56.09 55.19 55.97 694,336 -0.05(-0.09%)
Nov 09, 2015 56.03 56.19 55.43 56.02 849,449 -0.19(-0.34%)
Nov 06, 2015 56.24 56.58 55.77 56.21 741,721 -0.27(-0.48%)
Nov 05, 2015 56.14 56.82 56.12 56.48 967,376 +0.30(+0.53%)
Nov 04, 2015 55.83 56.51 55.72 56.18 1,489,346 +0.46(+0.83%)
Nov 03, 2015 55.33 55.97 55.17 55.72 1,347,592 +0.28(+0.51%)
Nov 02, 2015 54.87 55.70 54.74 55.44 1,067,777 +0.62(+1.13%)
Oct 30, 2015 54.88 55.37 54.65 54.82 2,182,557 +0.14(+0.26%)
Oct 29, 2015 54.55 55.43 54.55 54.68 2,265,161 +0.46(+0.85%)
Oct 28, 2015 53.71 54.26 53.36 54.22 1,836,602 +0.46(+0.86%)
Oct 27, 2015 53.72 54.45 52.31 53.76 4,105,999 -2.54(-4.51%)
Oct 26, 2015 55.95 56.53 55.86 56.30 2,808,363 +0.44(+0.79%)
Oct 23, 2015 56.10 56.15 55.33 55.86 1,374,794 +0.23(+0.41%)
Oct 22, 2015 54.87 56.13 54.83 55.63 1,405,589 +1.01(+1.85%)
Oct 21, 2015 54.82 55.54 54.54 54.62 980,916 +0.02(+0.04%)
Oct 20, 2015 54.10 55.03 53.93 54.60 1,470,603 +0.32(+0.59%)
Oct 19, 2015 53.96 54.34 53.70 54.28 793,413 +0.18(+0.33%)
Oct 16, 2015 54.50 54.50 53.54 54.10 1,132,659 -0.43(-0.79%)
Oct 15, 2015 54.35 54.60 53.61 54.53 939,046 +0.42(+0.78%)
Oct 14, 2015 54.80 54.91 54.00 54.11 1,453,739 -0.82(-1.49%)
Oct 13, 2015 55.27 55.53 54.72 54.93 1,703,595 -0.85(-1.52%)
Oct 12, 2015 55.94 56.13 55.66 55.78 1,015,180 -0.24(-0.43%)
Oct 09, 2015 55.93 56.38 55.81 56.02 1,050,626 +0.11(+0.20%)
Oct 08, 2015 54.93 55.96 54.75 55.91 1,093,868 +0.76(+1.38%)
Oct 07, 2015 54.82 55.65 54.49 55.15 1,003,999 +0.69(+1.27%)
Oct 06, 2015 54.64 55.11 54.24 54.46 943,982 -0.27(-0.49%)
Oct 05, 2015 53.91 54.78 52.99 54.73 1,165,832 +1.45(+2.72%)
Oct 02, 2015 50.97 53.29 50.97 53.28 1,070,288 +1.42(+2.74%)
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.