AMETEK Solidstate Controls (NY: AME )

119.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 44.35 44.47 44.06 44.10 2,757,649 -0.03(-0.07%)
Oct 28, 2016 44.27 44.80 43.99 44.13 3,740,326 -0.06(-0.14%)
Oct 27, 2016 44.93 44.99 44.16 44.19 2,069,536 -0.64(-1.43%)
Oct 26, 2016 44.68 45.05 44.52 44.83 1,883,885 +0.03(+0.07%)
Oct 25, 2016 45.08 45.25 44.77 44.80 914,936 -0.32(-0.71%)
Oct 24, 2016 45.73 45.94 44.90 45.12 1,831,867 -0.13(-0.29%)
Oct 21, 2016 45.10 45.34 44.79 45.25 1,106,417 -0.22(-0.48%)
Oct 20, 2016 45.58 45.67 45.35 45.47 778,151 -0.20(-0.44%)
Oct 19, 2016 45.67 45.81 45.53 45.67 841,113 +0.02(+0.04%)
Oct 18, 2016 45.84 45.84 45.45 45.65 1,008,538 +0.20(+0.44%)
Oct 17, 2016 45.84 45.92 45.44 45.45 741,665 -0.39(-0.85%)
Oct 14, 2016 46.09 46.33 45.81 45.84 1,134,335 +0.14(+0.31%)
Oct 13, 2016 45.88 45.91 45.55 45.70 1,407,940 -0.54(-1.17%)
Oct 12, 2016 46.32 46.54 46.17 46.24 2,235,650 -0.16(-0.34%)
Oct 11, 2016 47.29 47.29 46.30 46.40 2,485,844 -1.14(-2.40%)
Oct 10, 2016 47.95 48.13 47.43 47.54 1,182,552 -0.20(-0.42%)
Oct 07, 2016 48.07 48.09 47.64 47.74 1,769,214 -0.45(-0.93%)
Oct 06, 2016 48.07 48.30 47.71 48.19 1,542,610 +0.07(+0.15%)
Oct 05, 2016 47.38 48.22 47.19 48.12 2,195,483 +0.99(+2.10%)
Oct 04, 2016 47.53 47.68 47.05 47.13 2,532,410 -0.30(-0.63%)
Oct 03, 2016 47.59 48.02 47.41 47.43 1,248,071 -0.35(-0.73%)
Sep 30, 2016 47.47 47.92 47.39 47.78 2,223,004 +0.55(+1.16%)
Sep 29, 2016 47.78 48.06 47.22 47.23 1,465,950 -0.75(-1.56%)
Sep 28, 2016 47.62 48.05 47.43 47.98 1,729,948 +0.41(+0.86%)
Sep 27, 2016 47.03 47.58 46.94 47.57 1,165,979 +0.52(+1.11%)
Sep 26, 2016 46.84 47.22 46.84 47.05 1,512,628 -0.32(-0.68%)
Sep 23, 2016 47.88 48.03 47.35 47.37 1,004,209 -0.74(-1.54%)
Sep 22, 2016 47.71 48.20 47.68 48.11 1,906,079 +0.78(+1.65%)
Sep 21, 2016 47.00 47.36 46.89 47.33 1,517,393 +0.55(+1.18%)
Sep 20, 2016 47.41 47.55 46.63 46.78 1,980,952 -0.31(-0.66%)
Sep 19, 2016 46.92 47.20 46.77 47.09 1,454,861 +0.32(+0.68%)
Sep 16, 2016 47.34 47.34 46.74 46.77 1,665,733 -0.83(-1.74%)
Sep 15, 2016 47.40 47.78 47.40 47.60 2,544,125 +0.09(+0.19%)
Sep 14, 2016 47.83 47.86 47.36 47.51 1,017,099 -0.40(-0.83%)
Sep 13, 2016 48.07 48.32 47.74 47.91 1,080,706 -0.59(-1.22%)
Sep 12, 2016 47.43 48.59 47.27 48.50 1,216,174 +0.72(+1.51%)
Sep 09, 2016 48.08 48.38 47.76 47.78 1,901,562 -0.69(-1.42%)
Sep 08, 2016 48.72 48.72 48.33 48.47 978,114 -0.27(-0.55%)
Sep 07, 2016 48.91 49.01 48.64 48.74 674,635 -0.18(-0.37%)
Sep 06, 2016 49.19 49.41 48.79 48.92 767,687 -0.23(-0.47%)
Sep 02, 2016 48.99 49.15 49.15 49.15 680,400 +0.37(+0.76%)
Sep 01, 2016 48.79 48.91 48.26 48.78 1,540,111 +0.03(+0.06%)
Aug 31, 2016 49.46 49.49 48.65 48.75 1,457,942 -0.86(-1.73%)
Aug 30, 2016 49.82 49.99 49.32 49.61 846,944 -0.21(-0.42%)
Aug 29, 2016 49.66 49.91 49.49 49.82 899,570 +0.16(+0.32%)
Aug 26, 2016 49.85 50.27 49.52 49.66 1,045,582 -0.13(-0.26%)
Aug 25, 2016 49.59 49.98 49.41 49.79 1,302,108 +0.17(+0.34%)
Aug 24, 2016 49.31 49.75 49.31 49.62 1,382,116 +0.34(+0.69%)
Aug 23, 2016 49.45 49.73 49.18 49.28 1,528,494 +0.07(+0.14%)
Aug 22, 2016 49.06 49.45 48.88 49.21 1,232,557 -0.07(-0.14%)
Aug 19, 2016 48.62 49.41 48.58 49.28 1,835,065 +0.35(+0.72%)
Aug 18, 2016 48.28 48.93 48.28 48.93 1,327,077 +0.55(+1.14%)
Aug 17, 2016 48.41 48.51 48.13 48.38 1,383,393 +0.00(+0.00%)
Aug 16, 2016 48.26 48.58 48.19 48.38 1,260,268 +0.07(+0.14%)
Aug 15, 2016 47.81 48.34 47.78 48.31 1,464,595 +0.71(+1.49%)
Aug 12, 2016 47.52 47.64 47.20 47.60 1,268,546 +0.11(+0.23%)
Aug 11, 2016 47.46 47.77 47.39 47.49 1,459,510 +0.20(+0.42%)
Aug 10, 2016 47.43 47.59 47.18 47.29 2,047,659 -0.08(-0.17%)
Aug 09, 2016 47.11 47.74 47.03 47.37 2,268,072 +0.29(+0.62%)
Aug 08, 2016 46.34 47.31 46.15 47.08 4,760,694 +0.89(+1.93%)
Aug 05, 2016 46.11 46.45 45.87 46.19 4,202,689 +0.28(+0.61%)
Aug 04, 2016 43.50 46.72 43.30 45.91 4,362,330 -0.94(-2.01%)
Aug 03, 2016 46.33 46.86 46.10 46.85 1,549,150 +0.40(+0.86%)
Aug 02, 2016 47.11 47.11 46.34 46.45 880,840 -0.63(-1.34%)
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.