AMETEK Solidstate Controls (NY: AME )

111.46 +1.57 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 53.54 52.63 52.63 52.63 744,100 -0.65(-1.22%)
Dec 30, 2014 53.68 53.72 53.26 53.28 589,005 -0.64(-1.19%)
Dec 29, 2014 53.72 54.15 53.48 53.92 984,505 -0.06(-0.11%)
Dec 26, 2014 54.12 54.25 53.90 53.98 453,646 +0.00(+0.00%)
Dec 24, 2014 53.77 53.98 53.98 53.98 603,600 +0.19(+0.35%)
Dec 23, 2014 53.29 53.85 53.15 53.79 1,243,836 +0.65(+1.22%)
Dec 22, 2014 52.37 53.26 52.25 53.14 1,180,632 +0.78(+1.49%)
Dec 19, 2014 52.38 52.98 52.23 52.36 2,938,274 +0.07(+0.13%)
Dec 18, 2014 50.81 52.32 50.48 52.29 2,415,849 +2.18(+4.35%)
Dec 17, 2014 48.79 50.25 48.53 50.11 1,541,696 +1.38(+2.83%)
Dec 16, 2014 48.50 49.65 48.49 48.73 1,363,224 +0.07(+0.14%)
Dec 15, 2014 48.97 49.07 48.37 48.66 1,196,981 +0.07(+0.14%)
Dec 12, 2014 49.57 49.76 48.51 48.59 1,894,936 -1.05(-2.12%)
Dec 11, 2014 49.92 50.39 49.52 49.64 820,534 -0.08(-0.16%)
Dec 10, 2014 50.71 50.79 49.48 49.72 1,208,809 -1.35(-2.64%)
Dec 09, 2014 50.44 51.11 50.39 51.07 655,117 +0.08(+0.16%)
Dec 08, 2014 51.51 51.63 50.74 50.99 780,788 -0.53(-1.03%)
Dec 05, 2014 51.77 51.84 51.37 51.52 888,127 -0.22(-0.43%)
Dec 04, 2014 51.72 51.96 51.50 51.74 687,256 -0.16(-0.31%)
Dec 03, 2014 51.23 52.21 50.74 51.90 929,646 +0.82(+1.61%)
Dec 02, 2014 50.71 51.21 50.53 51.08 741,360 +0.43(+0.85%)
Dec 01, 2014 50.71 51.09 50.39 50.65 1,324,362 -0.31(-0.61%)
Nov 28, 2014 51.27 51.43 50.81 50.96 727,858 -0.74(-1.43%)
Nov 26, 2014 51.98 51.70 51.70 51.70 1,292,800 -0.24(-0.46%)
Nov 25, 2014 51.95 52.21 51.74 51.94 1,012,008 +0.26(+0.50%)
Nov 24, 2014 51.68 51.95 51.45 51.68 950,817 +0.05(+0.10%)
Nov 21, 2014 51.68 51.87 51.30 51.63 780,999 +0.71(+1.39%)
Nov 20, 2014 50.76 51.22 50.63 50.92 695,060 -0.08(-0.16%)
Nov 19, 2014 50.69 51.11 50.30 51.00 942,195 +0.29(+0.57%)
Nov 18, 2014 51.00 51.61 50.59 50.71 2,650,888 -0.35(-0.69%)
Nov 17, 2014 51.31 51.56 50.59 51.06 1,771,874 -0.64(-1.24%)
Nov 14, 2014 50.02 51.86 49.99 51.70 2,331,111 +1.38(+2.74%)
Nov 13, 2014 48.50 51.17 46.92 50.32 9,870,562 -1.90(-3.64%)
Nov 12, 2014 51.95 52.34 51.84 52.22 1,829,925 -0.09(-0.17%)
Nov 11, 2014 52.35 52.38 51.97 52.31 985,203 +0.09(+0.17%)
Nov 10, 2014 52.00 52.36 51.82 52.22 1,201,388 +0.21(+0.40%)
Nov 07, 2014 51.96 52.09 51.68 52.01 1,463,360 -0.16(-0.31%)
Nov 06, 2014 51.64 52.18 51.24 52.17 1,328,936 +0.78(+1.52%)
Nov 05, 2014 51.71 51.78 51.24 51.39 1,106,746 +0.07(+0.14%)
Nov 04, 2014 52.00 52.00 51.26 51.32 838,591 -0.67(-1.29%)
Nov 03, 2014 52.13 52.40 51.46 51.99 1,139,669 -0.16(-0.31%)
Oct 31, 2014 51.99 52.15 51.41 52.15 1,595,889 +0.92(+1.80%)
Oct 30, 2014 50.60 51.52 50.60 51.23 869,538 +0.36(+0.71%)
Oct 29, 2014 51.54 51.55 50.36 50.87 1,006,334 -0.71(-1.38%)
Oct 28, 2014 50.17 51.61 50.07 51.58 1,488,644 +0.30(+0.59%)
Oct 27, 2014 51.02 51.33 51.33 51.28 1,200,629 -0.05(-0.10%)
Oct 24, 2014 50.78 51.39 50.45 51.33 986,439 +0.50(+0.98%)
Oct 23, 2014 50.36 51.04 50.10 50.83 902,731 +1.18(+2.38%)
Oct 22, 2014 50.57 50.61 49.62 49.65 1,716,020 -0.82(-1.62%)
Oct 21, 2014 49.81 50.52 49.67 50.47 1,355,206 +1.20(+2.44%)
Oct 20, 2014 48.71 49.30 48.32 49.27 1,447,958 +0.44(+0.90%)
Oct 17, 2014 47.99 48.81 47.91 48.83 1,929,466 +1.42(+3.00%)
Oct 16, 2014 45.75 47.59 45.75 47.41 1,451,163 +0.78(+1.67%)
Oct 15, 2014 45.54 46.86 45.12 46.63 2,044,322 +0.51(+1.11%)
Oct 14, 2014 46.63 46.98 45.90 46.12 2,169,519 -0.18(-0.39%)
Oct 13, 2014 47.48 47.57 46.24 46.30 1,538,876 -1.11(-2.34%)
Oct 10, 2014 48.48 48.48 47.41 47.41 1,590,420 -0.99(-2.05%)
Oct 09, 2014 49.37 49.45 48.38 48.40 1,180,819 -1.12(-2.26%)
Oct 08, 2014 48.45 49.52 48.02 49.52 1,287,214 +1.01(+2.08%)
Oct 07, 2014 49.57 49.67 48.49 48.51 1,047,319 -1.67(-3.33%)
Oct 06, 2014 50.18 50.46 50.02 50.18 859,751 +0.09(+0.18%)
Oct 03, 2014 49.67 50.22 49.48 50.09 1,080,432 +0.80(+1.62%)
Oct 02, 2014 49.25 49.50 48.64 49.29 1,378,396 -0.04(-0.08%)
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.