AMETEK Solidstate Controls (NY: AME )

122.46 +2.02 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.38 51.46 50.85 51.10 1,688,188 -0.29(-0.56%)
Jan 30, 2017 51.81 52.04 50.94 51.39 1,470,947 -0.42(-0.81%)
Jan 27, 2017 52.18 52.43 51.62 51.81 1,343,702 -0.37(-0.71%)
Jan 26, 2017 52.38 52.83 51.99 52.18 1,880,058 -0.22(-0.42%)
Jan 25, 2017 51.62 52.43 51.51 52.40 2,018,225 +1.22(+2.38%)
Jan 24, 2017 50.74 51.35 50.49 51.18 1,025,976 +0.72(+1.43%)
Jan 23, 2017 50.63 50.98 50.06 50.46 1,332,870 -0.35(-0.69%)
Jan 20, 2017 50.95 51.18 50.63 50.81 1,224,286 +0.13(+0.26%)
Jan 19, 2017 50.91 51.18 50.44 50.68 1,685,829 -0.03(-0.06%)
Jan 18, 2017 50.39 50.77 50.19 50.71 2,030,767 +0.43(+0.86%)
Jan 17, 2017 50.54 50.66 49.93 50.28 1,357,191 -0.38(-0.75%)
Jan 13, 2017 50.66 50.66 50.66 0 +0.22(+0.44%)
Jan 12, 2017 49.89 50.51 49.54 50.44 1,410,343 +0.46(+0.92%)
Jan 11, 2017 49.78 50.08 49.62 49.98 1,121,056 +0.11(+0.22%)
Jan 10, 2017 49.74 50.06 49.35 49.87 1,411,915 +0.24(+0.48%)
Jan 09, 2017 49.89 50.12 49.29 49.63 1,500,049 -0.44(-0.88%)
Jan 06, 2017 49.41 50.19 49.18 50.07 1,534,143 +0.89(+1.81%)
Jan 05, 2017 49.57 49.75 48.66 49.18 1,433,082 -0.63(-1.26%)
Jan 04, 2017 49.65 50.07 49.30 49.81 2,478,457 +0.59(+1.20%)
Jan 03, 2017 49.04 49.37 48.55 49.22 1,965,621 +0.62(+1.28%)
Dec 30, 2016 48.60 48.60 48.60 0 -0.06(-0.12%)
Dec 29, 2016 48.72 48.95 48.45 48.66 889,632 -0.09(-0.18%)
Dec 28, 2016 49.84 49.93 48.74 48.75 966,360 -0.96(-1.93%)
Dec 27, 2016 49.44 49.86 49.37 49.71 572,604 +0.26(+0.53%)
Dec 23, 2016 49.45 49.45 49.45 0 +0.03(+0.06%)
Dec 22, 2016 50.24 50.38 49.36 49.42 1,155,827 +0.12(+0.24%)
Dec 21, 2016 49.36 49.70 49.01 49.30 1,317,655 -0.17(-0.34%)
Dec 20, 2016 49.28 49.55 49.11 49.47 968,331 +0.33(+0.67%)
Dec 19, 2016 49.20 49.40 48.88 49.14 1,377,249 -0.04(-0.08%)
Dec 16, 2016 49.84 49.98 49.15 49.18 2,801,171 -0.69(-1.38%)
Dec 15, 2016 49.75 50.11 49.57 49.87 1,973,204 +0.05(+0.10%)
Dec 14, 2016 50.02 50.43 49.80 49.82 2,492,917 -0.46(-0.91%)
Dec 13, 2016 50.71 50.85 50.20 50.28 1,863,271 -0.36(-0.71%)
Dec 12, 2016 50.88 51.26 50.43 50.64 2,023,582 -0.23(-0.45%)
Dec 09, 2016 51.04 51.21 50.64 50.87 1,586,048 -0.18(-0.35%)
Dec 08, 2016 50.85 51.23 50.55 51.05 2,759,210 +0.20(+0.39%)
Dec 07, 2016 49.81 51.00 49.48 50.85 3,853,730 +1.33(+2.69%)
Dec 06, 2016 48.48 49.54 48.38 49.52 4,348,034 +0.94(+1.93%)
Dec 05, 2016 48.17 48.85 48.16 48.58 2,397,921 +0.57(+1.19%)
Dec 02, 2016 49.40 49.48 47.99 48.01 3,173,180 -1.39(-2.81%)
Dec 01, 2016 47.72 49.73 47.52 49.40 5,589,457 +2.05(+4.33%)
Nov 30, 2016 46.37 47.90 46.31 47.35 4,443,722 +1.37(+2.98%)
Nov 29, 2016 46.20 46.20 45.78 45.98 3,073,639 -0.25(-0.54%)
Nov 28, 2016 47.31 47.35 46.12 46.23 3,348,612 -1.24(-2.61%)
Nov 25, 2016 47.48 47.74 47.38 47.47 500,797 +0.00(+0.00%)
Nov 23, 2016 47.47 47.47 47.47 0 -0.09(-0.19%)
Nov 22, 2016 47.72 47.85 47.33 47.56 1,795,255 -0.05(-0.11%)
Nov 21, 2016 47.82 48.14 47.52 47.61 4,565,795 -0.04(-0.08%)
Nov 18, 2016 48.09 48.18 47.58 47.65 1,241,516 -0.55(-1.14%)
Nov 17, 2016 47.69 48.44 47.50 48.20 1,895,214 +0.74(+1.56%)
Nov 16, 2016 47.90 48.16 47.44 47.46 2,025,606 -0.61(-1.27%)
Nov 15, 2016 47.85 48.09 47.63 48.07 2,116,017 +0.23(+0.48%)
Nov 14, 2016 47.51 47.98 47.29 47.84 2,497,075 +0.56(+1.18%)
Nov 11, 2016 47.66 47.89 46.95 47.28 1,914,139 -0.64(-1.34%)
Nov 10, 2016 47.29 48.08 47.25 47.92 3,391,663 +1.12(+2.39%)
Nov 09, 2016 45.05 47.06 44.78 46.80 4,065,465 +1.39(+3.06%)
Nov 08, 2016 44.89 45.56 44.59 45.41 2,705,343 +0.55(+1.23%)
Nov 07, 2016 45.01 45.16 44.74 44.86 3,153,427 +0.47(+1.06%)
Nov 04, 2016 44.26 44.90 44.18 44.39 7,383,656 +0.13(+0.29%)
Nov 03, 2016 44.75 44.90 44.12 44.26 2,909,230 +0.16(+0.36%)
Nov 02, 2016 44.37 45.01 43.98 44.10 3,617,141 -0.79(-1.76%)
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.