AMETEK Solidstate Controls (NY: AME )

131.14 USD +0.62 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 49.52 49.84 49.27 49.42 841,346 -0.64(-1.28%)
Jan 30, 2014 50.22 50.36 49.81 50.06 964,551 +0.32(+0.64%)
Jan 29, 2014 50.46 50.66 48.59 49.74 2,043,018 -0.16(-0.32%)
Jan 28, 2014 49.57 50.18 49.50 49.90 1,570,017 +0.51(+1.03%)
Jan 27, 2014 49.88 50.10 49.36 49.39 1,465,909 -0.24(-0.48%)
Jan 24, 2014 50.82 51.17 49.62 49.63 1,320,360 -1.74(-3.39%)
Jan 23, 2014 51.84 51.93 51.11 51.37 725,385 -0.72(-1.38%)
Jan 22, 2014 51.93 52.32 51.79 52.09 548,962 -0.03(-0.06%)
Jan 21, 2014 52.36 52.49 51.57 52.12 1,039,273 +0.10(+0.19%)
Jan 17, 2014 52.35 52.02 52.02 52.02 1,185,700 -0.58(-1.10%)
Jan 16, 2014 52.69 53.16 52.52 52.60 816,665 -0.16(-0.30%)
Jan 15, 2014 52.24 52.85 52.24 52.76 609,045 +0.52(+1.00%)
Jan 14, 2014 51.74 52.25 51.43 52.24 780,483 +0.58(+1.12%)
Jan 13, 2014 52.29 52.60 51.54 51.66 605,294 -0.87(-1.66%)
Jan 10, 2014 52.25 52.55 51.88 52.53 593,645 +0.34(+0.65%)
Jan 09, 2014 52.23 52.24 51.82 52.19 909,325 +0.21(+0.40%)
Jan 08, 2014 52.14 52.25 51.64 51.98 944,833 -0.12(-0.23%)
Jan 07, 2014 52.00 52.50 51.78 52.10 1,032,019 +0.22(+0.42%)
Jan 06, 2014 52.60 52.73 51.69 51.88 654,636 -0.29(-0.56%)
Jan 03, 2014 52.09 52.60 52.01 52.17 673,242 +0.08(+0.15%)
Jan 02, 2014 52.43 52.52 51.90 52.09 569,495 -0.58(-1.10%)
Dec 31, 2013 52.64 52.67 52.67 52.67 474,900 +0.15(+0.29%)
Dec 30, 2013 52.45 52.63 52.25 52.52 466,632 +0.07(+0.13%)
Dec 27, 2013 52.53 52.89 52.33 52.45 339,797 -0.12(-0.23%)
Dec 26, 2013 52.61 52.66 52.09 52.57 365,304 +0.02(+0.04%)
Dec 24, 2013 52.05 52.67 52.05 52.55 412,757 +0.49(+0.94%)
Dec 23, 2013 52.29 52.29 51.98 52.06 846,845 +0.03(+0.06%)
Dec 20, 2013 51.57 52.35 51.44 52.03 1,797,322 +0.66(+1.28%)
Dec 19, 2013 51.21 51.47 51.02 51.37 929,499 +0.13(+0.25%)
Dec 18, 2013 50.13 51.29 49.87 51.24 1,544,166 +1.12(+2.23%)
Dec 17, 2013 49.80 50.29 49.56 50.12 1,703,525 +0.29(+0.58%)
Dec 16, 2013 49.41 49.98 49.41 49.83 1,359,722 +0.55(+1.12%)
Dec 13, 2013 49.07 49.51 48.98 49.28 1,231,541 +0.30(+0.61%)
Dec 12, 2013 48.62 49.01 48.39 48.98 995,489 +0.37(+0.76%)
Dec 11, 2013 48.97 49.25 48.56 48.61 1,031,059 -0.55(-1.12%)
Dec 10, 2013 49.23 49.56 49.10 49.16 811,534 -0.22(-0.45%)
Dec 09, 2013 49.68 49.79 49.29 49.38 1,039,564 -0.10(-0.20%)
Dec 06, 2013 49.34 49.51 49.11 49.48 871,531 +0.58(+1.19%)
Dec 05, 2013 48.85 49.18 48.77 48.90 657,632 -0.23(-0.47%)
Dec 04, 2013 48.48 49.33 48.13 49.13 863,736 +0.41(+0.84%)
Dec 03, 2013 48.59 48.90 48.51 48.72 861,257 -0.12(-0.25%)
Dec 02, 2013 49.16 49.35 48.76 48.84 784,266 -0.38(-0.77%)
Nov 29, 2013 49.51 49.70 49.11 49.22 609,214 -0.27(-0.55%)
Nov 27, 2013 49.43 49.58 49.27 49.49 499,195 +0.11(+0.22%)
Nov 26, 2013 49.55 49.91 49.37 49.38 1,082,590 -0.06(-0.12%)
Nov 25, 2013 49.83 49.96 49.32 49.44 1,006,981 -0.31(-0.62%)
Nov 22, 2013 49.50 49.77 49.27 49.75 911,372 +0.42(+0.85%)
Nov 21, 2013 48.66 49.35 48.45 49.33 563,549 +0.88(+1.82%)
Nov 20, 2013 48.81 48.83 48.33 48.45 1,019,778 -0.15(-0.31%)
Nov 19, 2013 49.04 49.11 48.42 48.60 953,814 -0.43(-0.88%)
Nov 18, 2013 49.56 49.60 48.88 49.03 913,701 -0.22(-0.45%)
Nov 15, 2013 49.07 49.32 48.98 49.25 822,202 +0.15(+0.31%)
Nov 14, 2013 49.12 49.31 48.83 49.10 574,886 +0.03(+0.06%)
Nov 13, 2013 48.43 49.08 48.39 49.07 916,994 +0.36(+0.74%)
Nov 12, 2013 48.52 48.72 48.34 48.71 1,044,827 +0.06(+0.12%)
Nov 11, 2013 48.61 48.74 48.26 48.65 684,618 +0.12(+0.25%)
Nov 08, 2013 47.99 48.55 47.83 48.53 878,328 +0.59(+1.23%)
Nov 07, 2013 48.61 49.03 47.92 47.94 2,126,753 -0.44(-0.91%)
Nov 06, 2013 48.00 48.65 47.90 48.38 1,012,861 +0.47(+0.98%)
Nov 05, 2013 47.76 48.06 47.34 47.91 765,493 -0.12(-0.25%)
Nov 04, 2013 47.93 48.20 47.72 48.03 945,679 +0.23(+0.48%)
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.