AMETEK Solidstate Controls (NY: AME )

113.50 +4.54 (+4.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.46 49.49 48.65 48.75 1,457,942 -0.86(-1.73%)
Aug 30, 2016 49.82 49.99 49.32 49.61 846,944 -0.21(-0.42%)
Aug 29, 2016 49.66 49.91 49.49 49.82 899,570 +0.16(+0.32%)
Aug 26, 2016 49.85 50.27 49.52 49.66 1,045,582 -0.13(-0.26%)
Aug 25, 2016 49.59 49.98 49.41 49.79 1,302,108 +0.17(+0.34%)
Aug 24, 2016 49.31 49.75 49.31 49.62 1,382,116 +0.34(+0.69%)
Aug 23, 2016 49.45 49.73 49.18 49.28 1,528,494 +0.07(+0.14%)
Aug 22, 2016 49.06 49.45 48.88 49.21 1,232,557 -0.07(-0.14%)
Aug 19, 2016 48.62 49.41 48.58 49.28 1,835,065 +0.35(+0.72%)
Aug 18, 2016 48.28 48.93 48.28 48.93 1,327,077 +0.55(+1.14%)
Aug 17, 2016 48.41 48.51 48.13 48.38 1,383,393 +0.00(+0.00%)
Aug 16, 2016 48.26 48.58 48.19 48.38 1,260,268 +0.07(+0.14%)
Aug 15, 2016 47.81 48.34 47.78 48.31 1,464,595 +0.71(+1.49%)
Aug 12, 2016 47.52 47.64 47.20 47.60 1,268,546 +0.11(+0.23%)
Aug 11, 2016 47.46 47.77 47.39 47.49 1,459,510 +0.20(+0.42%)
Aug 10, 2016 47.43 47.59 47.18 47.29 2,047,659 -0.08(-0.17%)
Aug 09, 2016 47.11 47.74 47.03 47.37 2,268,072 +0.29(+0.62%)
Aug 08, 2016 46.34 47.31 46.15 47.08 4,760,694 +0.89(+1.93%)
Aug 05, 2016 46.11 46.45 45.87 46.19 4,202,689 +0.28(+0.61%)
Aug 04, 2016 43.50 46.72 43.30 45.91 4,362,330 -0.94(-2.01%)
Aug 03, 2016 46.33 46.86 46.10 46.85 1,549,150 +0.40(+0.86%)
Aug 02, 2016 47.11 47.11 46.34 46.45 880,840 -0.63(-1.34%)
Aug 01, 2016 46.95 47.16 46.68 47.08 788,377 +0.05(+0.11%)
Jul 29, 2016 47.36 47.36 46.82 47.03 1,280,787 -0.36(-0.76%)
Jul 28, 2016 47.19 47.47 46.85 47.39 900,764 +0.18(+0.38%)
Jul 27, 2016 47.43 47.57 47.11 47.21 632,686 -0.20(-0.42%)
Jul 26, 2016 46.88 47.43 46.88 47.41 760,069 +0.55(+1.17%)
Jul 25, 2016 47.20 47.32 46.71 46.86 1,562,965 -0.48(-1.01%)
Jul 22, 2016 47.31 47.37 47.05 47.34 1,244,004 -0.02(-0.04%)
Jul 21, 2016 47.74 47.96 47.19 47.36 1,593,316 -0.43(-0.90%)
Jul 20, 2016 48.15 48.23 47.78 47.79 1,204,131 -0.21(-0.44%)
Jul 19, 2016 47.47 48.01 47.35 48.00 1,848,246 +0.48(+1.01%)
Jul 18, 2016 47.57 47.73 47.41 47.52 1,053,156 -0.10(-0.21%)
Jul 15, 2016 47.30 47.66 47.30 47.62 1,490,501 +0.51(+1.08%)
Jul 14, 2016 46.89 47.39 46.67 47.11 1,743,085 +0.66(+1.42%)
Jul 13, 2016 46.76 46.92 46.40 46.45 967,755 -0.25(-0.54%)
Jul 12, 2016 46.62 46.87 46.22 46.70 1,158,709 +0.46(+0.99%)
Jul 11, 2016 46.12 46.31 45.89 46.24 1,298,221 +0.40(+0.87%)
Jul 08, 2016 45.86 45.36 45.36 45.84 1,439,716 +0.48(+1.06%)
Jul 07, 2016 45.17 45.52 44.97 45.36 1,698,880 +0.42(+0.93%)
Jul 06, 2016 45.06 45.10 44.49 44.94 2,228,823 -0.23(-0.51%)
Jul 05, 2016 46.25 46.36 45.00 45.17 1,731,082 -1.23(-2.65%)
Jul 01, 2016 46.26 46.40 46.40 46.40 1,123,900 +0.17(+0.37%)
Jun 30, 2016 45.54 46.23 45.54 46.23 2,628,741 +0.75(+1.65%)
Jun 29, 2016 45.22 45.80 45.06 45.48 2,395,665 +0.77(+1.72%)
Jun 28, 2016 44.40 44.76 44.25 44.71 1,605,279 +0.83(+1.89%)
Jun 27, 2016 44.22 44.24 43.28 43.88 2,393,663 -0.82(-1.83%)
Jun 24, 2016 45.57 46.02 44.70 44.70 4,968,553 -2.77(-5.84%)
Jun 23, 2016 46.95 47.47 46.91 47.47 1,062,170 +1.05(+2.26%)
Jun 22, 2016 46.50 46.71 46.24 46.42 943,979 +0.02(+0.04%)
Jun 21, 2016 46.97 47.06 46.36 46.40 1,336,625 -0.44(-0.94%)
Jun 20, 2016 47.18 47.51 46.79 46.84 1,281,170 +0.31(+0.67%)
Jun 17, 2016 46.72 46.83 46.36 46.53 1,466,000 -0.14(-0.30%)
Jun 16, 2016 46.28 46.77 45.73 46.67 967,742 +0.07(+0.15%)
Jun 15, 2016 47.00 47.18 46.57 46.60 1,025,153 -0.22(-0.47%)
Jun 14, 2016 46.98 47.19 46.58 46.82 1,113,712 -0.44(-0.93%)
Jun 13, 2016 48.09 48.27 47.21 47.26 1,584,848 -1.06(-2.19%)
Jun 10, 2016 48.31 48.62 48.12 48.32 1,078,934 -0.47(-0.96%)
Jun 09, 2016 48.85 48.85 48.43 48.79 847,796 -0.44(-0.89%)
Jun 08, 2016 48.86 49.35 48.85 49.23 941,507 +0.48(+0.98%)
Jun 07, 2016 48.36 48.93 48.36 48.75 1,051,580 +0.52(+1.08%)
Jun 06, 2016 47.61 48.28 47.61 48.23 974,430 +0.75(+1.58%)
Jun 03, 2016 47.59 47.84 47.22 47.48 1,104,647 -0.36(-0.75%)
Jun 02, 2016 47.80 47.91 47.59 47.84 989,809 -0.06(-0.13%)
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.