AMETEK Solidstate Controls (NY: AME )

136.42 USD -0.20 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 47.85 47.94 47.41 47.80 960,675 -0.03(-0.06%)
Oct 31, 2013 47.66 48.11 47.33 47.83 931,247 +0.21(+0.44%)
Oct 30, 2013 48.19 48.40 47.42 47.62 1,270,624 -0.20(-0.42%)
Oct 29, 2013 47.80 62.05 47.07 47.82 2,185,959 +1.70(+3.69%)
Oct 28, 2013 47.01 47.12 45.98 46.12 1,919,800 -0.97(-2.06%)
Oct 25, 2013 46.69 47.25 46.69 47.09 1,865,156 +0.41(+0.88%)
Oct 24, 2013 46.76 46.99 46.67 46.68 766,828 -0.04(-0.09%)
Oct 23, 2013 46.78 46.99 46.40 46.72 871,636 -0.15(-0.32%)
Oct 22, 2013 46.39 46.97 46.39 46.87 1,026,124 +0.56(+1.21%)
Oct 21, 2013 46.21 46.53 46.19 46.31 1,147,504 +0.24(+0.52%)
Oct 18, 2013 45.92 46.36 45.92 46.07 1,584,886 +0.41(+0.90%)
Oct 17, 2013 45.05 45.71 45.00 45.66 854,891 +0.52(+1.15%)
Oct 16, 2013 45.19 45.35 44.93 45.14 856,603 +0.21(+0.47%)
Oct 15, 2013 45.43 45.59 44.83 44.93 738,636 -0.68(-1.49%)
Oct 14, 2013 45.11 45.71 44.99 45.61 723,117 +0.18(+0.40%)
Oct 11, 2013 45.09 45.56 45.01 45.43 830,109 +0.34(+0.75%)
Oct 10, 2013 44.25 45.15 44.14 45.09 1,068,631 +1.38(+3.16%)
Oct 09, 2013 43.95 44.15 43.40 43.71 1,880,605 -0.22(-0.50%)
Oct 08, 2013 44.69 44.91 43.91 43.93 1,577,661 -0.81(-1.81%)
Oct 07, 2013 44.48 44.98 44.39 44.74 888,405 -0.24(-0.53%)
Oct 04, 2013 44.84 45.23 44.67 44.98 1,329,022 +0.15(+0.33%)
Oct 03, 2013 45.20 45.42 44.44 44.83 1,570,873 -0.61(-1.34%)
Oct 02, 2013 45.58 45.58 44.97 45.44 1,165,741 -0.25(-0.55%)
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.