AMETEK Solidstate Controls (NY: AME )

135.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 65.47 66.18 65.45 66.04 794,485 +0.49(+0.75%)
Sep 28, 2017 66.20 66.30 65.26 65.55 940,029 -0.72(-1.09%)
Sep 27, 2017 65.66 66.39 65.66 66.27 1,510,532 +0.85(+1.30%)
Sep 26, 2017 65.13 65.77 65.00 65.42 1,197,492 +0.39(+0.60%)
Sep 25, 2017 65.57 65.74 64.81 65.03 1,338,663 -0.56(-0.85%)
Sep 22, 2017 66.07 66.17 65.44 65.59 1,015,451 -0.52(-0.79%)
Sep 21, 2017 66.36 66.70 66.03 66.11 860,916 -0.29(-0.44%)
Sep 20, 2017 66.53 66.64 66.08 66.40 1,283,668 +0.03(+0.05%)
Sep 19, 2017 66.20 66.49 66.04 66.37 657,828 +0.06(+0.09%)
Sep 18, 2017 65.49 66.36 65.36 66.31 1,016,438 +0.98(+1.50%)
Sep 15, 2017 65.22 65.84 65.06 65.33 1,328,333 +0.07(+0.11%)
Sep 14, 2017 65.00 65.30 64.70 65.26 760,904 +0.16(+0.25%)
Sep 13, 2017 64.73 65.11 64.56 65.10 517,775 +0.18(+0.28%)
Sep 12, 2017 64.57 65.03 64.52 64.92 864,976 +0.51(+0.79%)
Sep 11, 2017 64.32 64.52 63.86 64.41 1,034,630 +0.36(+0.56%)
Sep 08, 2017 63.52 64.28 63.28 64.05 1,164,178 +0.45(+0.71%)
Sep 07, 2017 63.51 63.63 62.82 63.60 702,607 +0.14(+0.22%)
Sep 06, 2017 63.49 63.04 63.46 848,263 +0.45(+0.71%)
Sep 05, 2017 63.21 63.46 62.83 63.01 798,267 -0.22(-0.35%)
Sep 01, 2017 63.30 63.52 62.94 63.23 1,101,547 -0.02(-0.03%)
Aug 31, 2017 62.70 63.30 62.66 63.25 1,187,850 +0.57(+0.91%)
Aug 30, 2017 62.51 62.79 62.47 62.68 684,474 +0.11(+0.18%)
Aug 29, 2017 61.84 62.65 61.77 62.57 678,243 +0.19(+0.30%)
Aug 28, 2017 62.59 62.78 62.12 62.38 431,946 -0.14(-0.22%)
Aug 25, 2017 62.80 63.00 62.39 62.52 577,148 +0.01(+0.02%)
Aug 24, 2017 62.55 63.03 62.46 62.51 759,564 +0.05(+0.08%)
Aug 23, 2017 62.59 62.70 62.10 62.46 819,160 -0.48(-0.76%)
Aug 22, 2017 62.57 63.08 62.33 62.94 690,111 +0.56(+0.90%)
Aug 21, 2017 62.87 63.00 62.23 62.38 597,560 -0.56(-0.89%)
Aug 18, 2017 62.61 63.17 62.46 62.94 875,060 +0.15(+0.24%)
Aug 17, 2017 63.03 63.27 62.77 62.79 1,270,182 -0.32(-0.51%)
Aug 16, 2017 63.42 63.44 63.08 63.11 541,635 +0.00(+0.00%)
Aug 15, 2017 63.25 63.42 63.06 63.11 536,945 -0.01(-0.02%)
Aug 14, 2017 63.00 63.47 62.86 63.12 770,517 +0.54(+0.86%)
Aug 11, 2017 62.61 63.02 62.41 62.58 711,889 -0.16(-0.26%)
Aug 10, 2017 63.24 63.41 62.69 62.74 617,973 -0.82(-1.29%)
Aug 09, 2017 63.65 63.83 63.23 63.56 887,416 -0.24(-0.38%)
Aug 08, 2017 64.08 64.40 63.63 63.80 594,596 -0.39(-0.61%)
Aug 07, 2017 64.44 64.59 64.13 64.19 641,781 -0.33(-0.51%)
Aug 04, 2017 64.73 64.23 64.52 815,268 +0.12(+0.19%)
Aug 03, 2017 64.34 64.95 63.81 64.40 1,078,338 +0.17(+0.26%)
Aug 02, 2017 61.31 64.97 60.95 64.23 3,210,421 +2.61(+4.24%)
Aug 01, 2017 61.74 62.08 61.09 61.62 1,200,935 +0.04(+0.06%)
Jul 31, 2017 62.01 62.01 61.55 61.58 775,090 -0.27(-0.44%)
Jul 28, 2017 61.64 62.00 61.29 61.85 871,377 +0.25(+0.41%)
Jul 27, 2017 61.62 61.70 61.19 61.60 1,167,472 +0.09(+0.15%)
Jul 26, 2017 61.78 61.96 61.35 61.51 637,365 -0.27(-0.44%)
Jul 25, 2017 61.62 61.91 61.32 61.78 878,064 +0.57(+0.93%)
Jul 24, 2017 61.06 61.37 61.03 61.21 686,457 +0.30(+0.49%)
Jul 21, 2017 60.86 60.92 60.50 60.91 1,096,323 -0.23(-0.38%)
Jul 20, 2017 61.58 61.72 61.07 61.14 649,988 -0.48(-0.78%)
Jul 19, 2017 61.62 61.62 61.28 61.62 742,104 +0.21(+0.34%)
Jul 18, 2017 61.66 61.75 61.31 61.41 537,660 -0.46(-0.74%)
Jul 17, 2017 61.87 61.95 61.47 61.87 1,014,669 -0.03(-0.05%)
Jul 14, 2017 61.80 62.09 61.57 61.90 758,810 +0.14(+0.23%)
Jul 13, 2017 62.23 62.24 61.70 61.76 735,321 -0.46(-0.74%)
Jul 12, 2017 62.00 62.31 61.88 62.22 973,816 +0.60(+0.97%)
Jul 11, 2017 61.65 61.82 60.73 61.62 1,020,708 -0.08(-0.13%)
Jul 10, 2017 61.54 62.14 61.37 61.70 1,072,858 +0.14(+0.23%)
Jul 07, 2017 61.35 62.04 61.07 61.56 849,527 +0.39(+0.64%)
Jul 06, 2017 60.97 61.33 60.72 61.17 1,050,219 -0.05(-0.08%)
Jul 05, 2017 61.23 61.60 61.15 61.22 989,430 +0.01(+0.02%)
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.