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 (%)
Jan 29, 2016 46.49 47.13 46.15 47.05 2,863,742 +0.87(+1.88%)
Jan 28, 2016 46.77 46.88 45.92 46.18 1,607,726 -0.13(-0.28%)
Jan 27, 2016 46.53 47.14 46.04 46.31 1,589,743 -0.31(-0.66%)
Jan 26, 2016 46.24 46.72 46.10 46.62 1,815,198 +0.72(+1.57%)
Jan 25, 2016 46.79 46.93 45.90 45.90 1,290,913 -1.01(-2.15%)
Jan 22, 2016 47.25 47.54 46.57 46.91 1,381,137 +0.58(+1.25%)
Jan 21, 2016 46.52 46.97 45.81 46.33 1,869,330 -0.23(-0.49%)
Jan 20, 2016 46.41 47.01 45.09 46.56 1,910,769 -0.86(-1.81%)
Jan 19, 2016 48.46 48.47 46.97 47.42 1,202,693 -0.47(-0.98%)
Jan 15, 2016 46.94 47.89 47.89 47.89 1,822,900 -0.10(-0.21%)
Jan 14, 2016 47.48 48.43 46.77 47.99 1,510,580 +0.60(+1.27%)
Jan 13, 2016 48.77 48.93 47.34 47.39 1,325,182 -1.08(-2.23%)
Jan 12, 2016 48.72 48.77 47.88 48.47 1,711,877 +0.27(+0.56%)
Jan 11, 2016 49.15 49.52 47.80 48.20 2,482,990 -0.87(-1.77%)
Jan 08, 2016 50.29 50.60 48.98 49.07 1,708,521 -0.91(-1.82%)
Jan 07, 2016 50.39 50.44 49.38 49.98 2,498,653 -1.21(-2.36%)
Jan 06, 2016 51.58 51.91 50.98 51.19 1,973,654 -1.19(-2.27%)
Jan 05, 2016 52.65 52.87 52.05 52.38 1,277,082 -0.27(-0.51%)
Jan 04, 2016 52.86 52.93 52.28 52.65 1,942,336 -0.94(-1.75%)
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%)
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.