AMETEK Solidstate Controls (NY: AME )

136.81 USD -0.44 (-0.32%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 49.51 49.66 1,045,582 -0.13(-0.26%)
Aug 25, 2016 49.59 49.99 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%)
Aug 01, 2016 46.95 47.16 46.68 47.08 788,377 +0.05(+0.11%)
Jul 29, 2016 47.36 47.36 46.82 47.03 1,280,787 -0.36(-0.76%)
Jul 28, 2016 47.19 47.47 46.85 47.39 900,764 +0.18(+0.38%)
Jul 27, 2016 47.43 47.57 47.11 47.21 632,686 -0.20(-0.42%)
Jul 26, 2016 46.88 47.43 46.88 47.41 760,069 +0.55(+1.17%)
Jul 25, 2016 47.20 47.32 46.71 46.86 1,562,965 -0.48(-1.01%)
Jul 22, 2016 47.31 47.37 47.05 47.34 1,244,004 -0.02(-0.04%)
Jul 21, 2016 47.74 47.96 47.19 47.36 1,593,316 -0.43(-0.90%)
Jul 20, 2016 48.15 48.23 47.78 47.79 1,204,131 -0.21(-0.44%)
Jul 19, 2016 47.47 48.01 47.35 48.00 1,848,246 +0.48(+1.01%)
Jul 18, 2016 47.57 47.73 47.41 47.52 1,053,156 -0.10(-0.21%)
Jul 15, 2016 47.30 47.66 47.30 47.62 1,490,501 +0.51(+1.08%)
Jul 14, 2016 46.89 47.39 46.67 47.11 1,743,085 +0.66(+1.42%)
Jul 13, 2016 46.76 46.92 46.40 46.45 967,755 -0.25(-0.54%)
Jul 12, 2016 46.62 46.87 46.22 46.70 1,158,709 +0.46(+0.99%)
Jul 11, 2016 46.12 46.31 45.89 46.24 1,298,221 +0.40(+0.87%)
Jul 08, 2016 45.86 45.36 45.36 45.84 1,439,716 +0.48(+1.06%)
Jul 07, 2016 45.17 45.52 44.97 45.36 1,698,880 +0.42(+0.93%)
Jul 06, 2016 45.06 45.10 44.49 44.94 2,228,823 -0.23(-0.51%)
Jul 05, 2016 46.25 46.36 45.00 45.17 1,731,082 -1.23(-2.65%)
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.