AMETEK Solidstate Controls (NY: AME )

138.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 52.78 52.97 52.24 52.28 2,007,752 -0.64(-1.21%)
Jun 27, 2014 52.74 53.22 52.60 52.92 765,979 +0.10(+0.19%)
Jun 26, 2014 53.24 53.34 52.51 52.82 761,788 -0.45(-0.84%)
Jun 25, 2014 52.97 53.45 52.96 53.27 487,325 +0.04(+0.08%)
Jun 24, 2014 53.69 54.22 53.20 53.23 675,747 -0.49(-0.91%)
Jun 23, 2014 54.07 54.24 53.70 53.72 345,688 -0.36(-0.67%)
Jun 20, 2014 53.96 54.15 53.50 54.08 1,245,034 +0.55(+1.03%)
Jun 19, 2014 53.52 53.59 53.01 53.53 623,123 +0.08(+0.15%)
Jun 18, 2014 53.29 53.50 52.84 53.45 747,687 +0.18(+0.34%)
Jun 17, 2014 52.81 53.32 52.77 53.27 512,512 +0.24(+0.45%)
Jun 16, 2014 53.10 53.36 52.83 53.03 616,744 -0.24(-0.45%)
Jun 13, 2014 53.27 53.45 52.97 53.27 468,782 +0.02(+0.04%)
Jun 12, 2014 53.65 53.86 53.08 53.25 458,454 -0.55(-1.02%)
Jun 11, 2014 53.77 54.01 53.70 53.80 566,564 -0.29(-0.54%)
Jun 10, 2014 54.03 54.27 53.85 54.09 587,585 +0.29(+0.54%)
Jun 06, 2014 53.42 53.80 53.30 53.80 566,873 +0.53(+0.99%)
Jun 05, 2014 52.92 53.42 52.62 53.27 696,727 +0.42(+0.79%)
Jun 04, 2014 52.78 52.98 52.62 52.85 717,718 -0.11(-0.21%)
Jun 03, 2014 52.90 53.12 52.75 52.96 777,007 +0.02(+0.04%)
Jun 02, 2014 53.06 53.17 52.60 52.94 761,999 -0.14(-0.26%)
May 30, 2014 53.33 53.33 52.75 53.08 564,845 +0.02(+0.04%)
May 29, 2014 52.86 53.08 52.55 53.06 508,961 +0.22(+0.42%)
May 28, 2014 52.90 53.22 52.78 52.84 759,173 +0.08(+0.15%)
May 27, 2014 52.92 52.93 52.59 52.76 497,065 +0.27(+0.51%)
May 23, 2014 52.51 52.49 52.49 52.49 787,400 -0.04(-0.08%)
May 22, 2014 52.15 52.64 52.15 52.53 261,411 +0.38(+0.73%)
May 21, 2014 51.84 52.22 51.72 52.15 408,932 +0.52(+1.01%)
May 20, 2014 52.63 52.74 51.40 51.63 798,139 -1.02(-1.94%)
May 19, 2014 52.57 52.86 52.44 52.65 686,118 -0.08(-0.15%)
May 16, 2014 52.30 52.83 52.11 52.73 899,067 +0.41(+0.78%)
May 15, 2014 52.59 52.76 51.67 52.32 636,446 -0.47(-0.89%)
May 14, 2014 53.13 53.44 52.66 52.79 648,162 -0.56(-1.05%)
May 13, 2014 53.74 53.91 53.33 53.35 455,372 -0.26(-0.48%)
May 12, 2014 53.13 53.64 53.08 53.61 804,527 +0.64(+1.21%)
May 09, 2014 53.13 53.20 52.69 52.97 739,778 -0.16(-0.30%)
May 08, 2014 52.95 53.71 52.92 53.13 969,713 +0.11(+0.21%)
May 07, 2014 52.56 53.09 52.23 53.02 1,118,766 +0.51(+0.97%)
May 06, 2014 53.03 53.53 52.26 52.51 1,129,586 -0.44(-0.83%)
May 05, 2014 52.43 53.03 52.08 52.95 969,719 +0.25(+0.47%)
May 02, 2014 52.64 53.33 52.56 52.70 796,794 -0.05(-0.09%)
May 01, 2014 52.55 53.27 52.45 52.75 1,190,981 +0.03(+0.06%)
Apr 30, 2014 52.25 52.77 51.72 52.72 1,188,781 +0.46(+0.88%)
Apr 29, 2014 52.17 52.44 51.82 52.26 1,038,310 +0.48(+0.93%)
Apr 28, 2014 51.60 51.93 50.96 51.78 1,243,613 +0.29(+0.56%)
Apr 25, 2014 51.87 51.87 51.04 51.49 860,839 -0.43(-0.83%)
Apr 24, 2014 51.98 52.17 51.32 51.92 496,101 +0.13(+0.25%)
Apr 23, 2014 52.04 52.28 51.67 51.79 581,534 -0.23(-0.44%)
Apr 22, 2014 51.92 52.31 51.79 52.02 596,421 +0.06(+0.12%)
Apr 21, 2014 52.08 52.15 51.68 51.96 473,577 -0.07(-0.13%)
Apr 17, 2014 51.69 52.03 52.03 52.03 827,000 +0.44(+0.85%)
Apr 16, 2014 51.23 51.68 51.05 51.59 820,007 +0.83(+1.64%)
Apr 15, 2014 50.75 50.99 49.77 50.76 857,975 +0.20(+0.40%)
Apr 14, 2014 50.89 51.23 50.08 50.56 1,055,588 +0.24(+0.48%)
Apr 11, 2014 49.58 50.60 49.50 50.32 1,609,767 +0.62(+1.25%)
Apr 10, 2014 50.81 51.16 49.65 49.70 980,810 -1.07(-2.11%)
Apr 09, 2014 50.90 51.07 50.51 50.77 1,278,752 +0.14(+0.28%)
Apr 08, 2014 50.45 50.97 50.06 50.63 1,097,002 +0.14(+0.28%)
Apr 07, 2014 51.29 51.30 50.35 50.49 975,724 -0.91(-1.77%)
Apr 04, 2014 53.00 53.00 51.39 51.40 828,923 -1.29(-2.45%)
Apr 03, 2014 53.00 53.06 52.34 52.69 733,186 -0.15(-0.28%)
Apr 02, 2014 52.51 53.09 52.49 52.84 732,370 +0.33(+0.63%)
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.